Xt Harvest CSI 300 China A-Shares ETF (NY: ASHR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	25.86	25.87	25.71	25.76	2,588,807	-0.12(-0.45%)
Aug 30, 2023	25.75	25.90	25.75	25.88	4,064,550	-0.10(-0.38%)
Aug 29, 2023	25.73	25.97	25.67	25.97	4,394,037	+0.37(+1.45%)
Aug 28, 2023	25.51	25.62	25.46	25.60	5,270,126	+0.37(+1.47%)
Aug 25, 2023	25.26	25.26	25.10	25.23	2,811,600	-0.02(-0.08%)
Aug 24, 2023	25.31	25.31	25.19	25.25	2,404,748	+0.05(+0.19%)
Aug 23, 2023	25.05	25.23	25.03	25.20	5,026,340	-0.08(-0.31%)
Aug 22, 2023	25.38	25.42	25.27	25.28	4,634,219	-0.12(-0.46%)
Aug 21, 2023	25.36	25.44	25.30	25.40	2,610,889	-0.15(-0.57%)
Aug 18, 2023	25.51	25.60	25.45	25.55	5,260,122	-0.35(-1.36%)
Aug 17, 2023	25.99	25.99	25.85	25.90	2,866,503	+0.25(+0.99%)
Aug 16, 2023	25.66	25.77	25.62	25.64	4,220,472	-0.26(-1.02%)
Aug 15, 2023	25.96	25.99	25.88	25.91	3,717,279	-0.34(-1.30%)
Aug 14, 2023	26.14	26.32	26.10	26.25	3,586,937	-0.09(-0.33%)
Aug 11, 2023	26.45	26.49	26.29	26.34	6,350,799	-0.93(-3.40%)
Aug 10, 2023	27.32	27.51	27.23	27.26	2,500,219	+0.04(+0.14%)
Aug 09, 2023	27.31	27.35	27.15	27.22	3,223,899	+0.01(+0.04%)
Aug 08, 2023	27.21	27.23	27.08	27.21	3,006,931	-0.23(-0.85%)
Aug 07, 2023	27.55	27.56	27.36	27.45	3,078,523	-0.34(-1.23%)
Aug 04, 2023	27.83	27.93	27.74	27.79	4,409,710	-0.07(-0.24%)
Aug 03, 2023	27.72	27.92	27.71	27.86	5,862,258	+0.60(+2.22%)
Aug 02, 2023	27.36	27.40	27.20	27.25	6,198,673	-0.27(-0.99%)
Aug 01, 2023	27.59	27.67	27.51	27.53	2,606,071	-0.41(-1.47%)
Jul 31, 2023	27.86	27.96	27.81	27.94	5,496,236	-0.02(-0.07%)
Jul 28, 2023	27.85	28.01	27.80	27.95	6,774,423	+1.15(+4.29%)
Jul 27, 2023	26.99	26.99	26.79	26.80	2,834,178	-0.42(-1.54%)
Jul 26, 2023	27.06	27.28	27.05	27.22	3,384,019	+0.03(+0.11%)
Jul 25, 2023	27.29	27.35	27.12	27.19	8,129,889	+0.64(+2.42%)
Jul 24, 2023	26.30	26.65	26.28	26.55	5,170,794	+0.32(+1.23%)
Jul 21, 2023	26.34	26.36	26.21	26.23	2,194,371	-0.10(-0.37%)
Jul 20, 2023	26.35	26.37	26.25	26.33	2,666,070	-0.05(-0.18%)
Jul 19, 2023	26.41	26.47	26.33	26.37	2,830,897	-0.08(-0.30%)
Jul 18, 2023	26.51	26.58	26.38	26.45	3,444,445	-0.22(-0.84%)
Jul 17, 2023	26.62	26.69	26.51	26.68	2,112,626	-0.14(-0.51%)
Jul 14, 2023	26.90	26.93	26.81	26.81	2,915,752	-0.26(-0.97%)
Jul 13, 2023	26.92	27.09	26.90	27.08	3,754,371	+0.45(+1.69%)
Jul 12, 2023	26.56	26.66	26.52	26.63	5,239,095	+0.17(+0.63%)
Jul 11, 2023	26.40	26.47	26.35	26.46	3,108,249	+0.17(+0.63%)
Jul 10, 2023	26.16	26.33	26.16	26.30	2,409,424	+0.14(+0.52%)
Jul 07, 2023	26.08	26.26	26.08	26.16	5,156,535	+0.19(+0.71%)
Jul 06, 2023	26.03	26.06	25.89	25.97	3,548,163	-0.25(-0.97%)
Jul 05, 2023	26.32	26.32	26.19	26.23	1,744,127	-0.15(-0.55%)
Jul 03, 2023	26.37	26.48	26.34	26.37	2,377,554	+0.27(+1.05%)
Jun 30, 2023	26.08	26.18	26.06	26.10	3,168,403	+0.23(+0.91%)
Jun 29, 2023	25.84	25.91	25.81	25.87	1,698,440	-0.20(-0.75%)
Jun 28, 2023	25.94	26.06	25.91	26.06	2,739,508	-0.13(-0.48%)
Jun 27, 2023	26.20	26.26	26.12	26.19	3,064,898	+0.34(+1.32%)
Jun 26, 2023	25.90	25.94	25.81	25.85	1,471,800	-0.19(-0.71%)
Jun 23, 2023	26.10	26.10	25.94	26.03	2,878,821	-0.27(-1.04%)
Jun 22, 2023	26.27	26.36	26.26	26.31	1,534,365	-0.13(-0.48%)
Jun 21, 2023	26.38	26.45	26.36	26.43	3,413,332	-0.25(-0.95%)
Jun 20, 2023	26.75	26.81	26.63	26.69	5,572,487	-0.54(-1.97%)
Jun 16, 2023	27.27	27.27	27.15	27.22	4,765,305	+0.02(+0.07%)
Jun 15, 2023	27.03	27.20		27.20	3,580,144	-1.42(-4.97%)
May 08, 2023	28.72	28.72	28.59	28.63	3,656,632	+0.22(+0.79%)
May 05, 2023	28.29	28.42	28.27	28.40	1,865,256	-0.04(-0.14%)
May 04, 2023	28.32	28.48	28.32	28.44	4,736,553	+0.31(+1.11%)
May 03, 2023	28.16	28.25	28.10	28.13	2,618,835	+0.00(+0.00%)
May 02, 2023	28.09	28.16	28.03	28.13	3,486,682	-0.12(-0.41%)
May 01, 2023	28.39	28.44	28.23	28.25	1,241,653	-0.22(-0.79%)
Apr 28, 2023	28.41	28.49	28.35	28.47	3,816,043	+0.29(+1.04%)
Apr 27, 2023	28.04	28.21	27.97	28.18	2,815,017	+0.38(+1.37%)
Apr 26, 2023	27.96	27.99	27.77	27.80	3,760,580	+0.07(+0.25%)
Apr 25, 2023	27.76	27.80	27.66	27.73	4,568,187	-0.43(-1.52%)
Apr 24, 2023	28.14	28.18	28.10	28.16	3,358,014	-0.31(-1.10%)
Apr 21, 2023	28.51	28.52	28.38	28.47	3,341,509	-0.60(-2.08%)
Apr 20, 2023	29.12	29.25	29.05	29.08	2,997,704	-0.11(-0.37%)
Apr 19, 2023	29.19	29.23	29.10	29.18	6,576,980	-0.33(-1.12%)
Apr 18, 2023	29.60	29.65	29.45	29.52	7,400,853	+0.06(+0.20%)
Apr 17, 2023	29.49	29.49	29.37	29.46	3,850,668	+0.39(+1.34%)
Apr 14, 2023	29.10	29.17	28.98	29.07	2,925,309	-0.12(-0.40%)
Apr 13, 2023	29.01	29.19	29.00	29.18	7,242,512	+0.23(+0.81%)
Apr 12, 2023	29.15	29.17	28.94	28.95	5,979,130	-0.18(-0.60%)
Apr 11, 2023	29.14	29.20	29.11	29.13	2,232,870	-0.03(-0.10%)
Apr 10, 2023	29.06	29.17	29.06	29.15	3,505,436	-0.06(-0.20%)
Apr 06, 2023	29.05	29.27	29.05	29.21	3,874,409	+0.07(+0.23%)
Apr 05, 2023	29.29	29.31	29.07	29.14	3,140,402	-0.13(-0.43%)
Apr 04, 2023	29.06	29.31	29.05	29.27	8,511,536	+0.16(+0.54%)
Apr 03, 2023	28.97	29.17	28.97	29.12	4,715,662	+0.36(+1.26%)
Mar 31, 2023	28.85	28.92	28.68	28.75	5,107,451	-0.11(-0.37%)
Mar 30, 2023	28.85	28.90	28.77	28.86	2,819,961	+0.36(+1.27%)
Mar 29, 2023	28.41	28.54	28.40	28.50	2,338,322	-0.05(-0.17%)
Mar 28, 2023	28.45	28.59	28.45	28.55	4,773,536	+0.09(+0.31%)
Mar 27, 2023	28.37	28.48	28.34	28.46	3,331,855	-0.17(-0.58%)
Mar 24, 2023	28.56	28.65	28.55	28.63	3,407,416	-0.23(-0.81%)
Mar 23, 2023	28.90	29.08	28.74	28.86	4,944,033	+0.48(+1.68%)
Mar 22, 2023	28.39	28.64	28.34	28.38	4,647,221	+0.07(+0.24%)
Mar 21, 2023	28.38	28.43	28.22	28.32	3,799,352	+0.18(+0.62%)
Mar 20, 2023	28.00	28.17	28.00	28.14	2,446,901	+0.20(+0.73%)
Mar 17, 2023	28.02	28.07	27.87	27.94	4,959,245	-0.08(-0.28%)
Mar 16, 2023	27.84	28.05	27.74	28.01	5,606,627	+0.00(+0.00%)
Mar 15, 2023	27.85	28.05	27.82	28.01	5,816,811	-0.40(-1.41%)
Mar 14, 2023	28.44	28.50	28.34	28.41	3,416,415	-0.03(-0.10%)
Mar 13, 2023	28.23	28.55	28.22	28.44	9,741,326	+0.49(+1.74%)
Mar 10, 2023	27.94	28.16	27.90	27.95	6,055,784	+0.03(+0.10%)
Mar 09, 2023	28.05	28.12	27.84	27.93	7,716,562	-0.33(-1.17%)
Mar 08, 2023	28.25	28.38	28.22	28.26	2,784,720	+0.16(+0.56%)
Mar 07, 2023	28.47	28.49	28.09	28.10	6,101,795	-0.68(-2.37%)
Mar 06, 2023	28.99	29.06	28.78	28.78	6,711,509	-0.64(-2.19%)
Mar 03, 2023	29.22	29.47	29.22	29.43	5,937,919	+0.11(+0.37%)
Mar 02, 2023	29.08	29.33	29.08	29.32	5,496,809	-0.10(-0.33%)
Mar 01, 2023	29.38	29.48	29.32	29.42	6,711,332	+0.80(+2.80%)
Feb 28, 2023	28.58	28.72	28.54	28.62	4,957,442	+0.11(+0.38%)
Feb 27, 2023	28.60	28.62	28.46	28.51	9,407,103	+0.28(+1.00%)
Feb 24, 2023	28.39	28.41	28.13	28.23	5,891,423	-0.78(-2.69%)
Feb 23, 2023	29.26	29.27	28.89	29.01	4,046,606	-0.06(-0.20%)
Feb 22, 2023	29.20	29.28	29.05	29.07	5,486,648	-0.28(-0.96%)
Feb 21, 2023	29.41	29.52	29.32	29.35	7,144,372	+0.65(+2.28%)
Feb 17, 2023	28.65	28.73	28.61	28.70	6,356,069	-0.52(-1.77%)
Feb 16, 2023	29.14	29.31	29.05	29.21	5,217,444	-0.36(-1.22%)
Feb 15, 2023	29.59	29.65	29.50	29.57	4,668,207	-0.28(-0.95%)
Feb 14, 2023	29.77	29.99	29.69	29.86	4,702,560	-0.19(-0.62%)
Feb 13, 2023	29.89	30.04	29.78	30.04	5,032,365	+0.63(+2.16%)
Feb 10, 2023	29.58	29.64	29.36	29.41	4,833,694	-0.50(-1.66%)
Feb 09, 2023	30.00	30.03	29.77	29.91	7,948,275	+0.59(+2.03%)
Feb 08, 2023	29.41	29.41	29.24	29.31	3,102,707	-0.27(-0.92%)
Feb 07, 2023	29.41	29.65	29.35	29.58	3,619,164	+0.20(+0.70%)
Feb 06, 2023	29.27	29.44	29.19	29.38	6,554,125	-0.20(-0.69%)
Feb 03, 2023	29.99	30.10	29.54	29.58	9,638,493	-0.78(-2.57%)
Feb 02, 2023	30.62	30.62	30.30	30.36	5,632,010	-0.50(-1.61%)
Feb 01, 2023	30.71	30.89	30.54	30.86	5,327,720	+0.42(+1.38%)
Jan 31, 2023	30.43	30.46	30.25	30.44	5,552,358	-0.17(-0.54%)
Jan 30, 2023	30.76	30.82	30.61	30.61	8,179,332	-0.61(-1.97%)
Jan 27, 2023	31.21	31.28	31.09	31.22	7,304,136	-0.08(-0.25%)
Jan 26, 2023	31.36	31.40	31.12	31.30	5,520,959	+0.36(+1.17%)
Jan 25, 2023	30.82	30.94	30.67	30.94	2,632,042	+0.20(+0.63%)
Jan 24, 2023	30.74	30.84	30.61	30.74	3,984,270	-0.04(-0.13%)
Jan 23, 2023	30.83	30.92	30.68	30.78	6,773,724	+0.16(+0.51%)
Jan 20, 2023	30.43	30.64	30.33	30.63	6,402,857	+0.29(+0.96%)
Jan 19, 2023	30.28	30.33	30.20	30.33	4,521,232	+0.32(+1.07%)
Jan 18, 2023	30.25	30.28	30.01	30.01	7,911,214	-0.20(-0.68%)
Jan 17, 2023	30.16	30.25	30.08	30.22	7,052,655	+0.13(+0.42%)
Jan 13, 2023	29.92	30.09	29.84	30.09	4,044,927	+0.45(+1.51%)
Jan 12, 2023	29.53	29.64	29.34	29.64	3,562,671	+0.28(+0.96%)
Jan 11, 2023	29.24	29.41	29.21	29.36	3,891,864	+0.08(+0.27%)
Jan 10, 2023	29.21	29.31	29.14	29.28	4,379,635	+0.08(+0.27%)
Jan 09, 2023	29.25	29.36	29.17	29.20	4,565,021	+0.21(+0.74%)
Jan 06, 2023	28.79	28.99	28.58	28.99	7,408,904	+0.56(+1.96%)
Jan 05, 2023	28.30	28.45	28.28	28.43	2,959,720	+0.34(+1.22%)
Jan 04, 2023	27.86	28.11	27.71	28.09	6,080,751	+0.49(+1.77%)
Jan 03, 2023	27.64	27.79	27.55	27.60	3,307,173	+0.27(+1.00%)
Dec 30, 2022	27.51	27.56	27.31	27.33	2,327,434	+0.05(+0.18%)
Dec 29, 2022	27.20	27.34	27.19	27.28	1,893,280	+0.30(+1.12%)
Dec 28, 2022	27.21	27.26	26.98	26.98	3,359,572	-0.55(-1.98%)
Dec 27, 2022	27.38	27.58	27.29	27.53	3,258,469	+0.75(+2.81%)
Dec 23, 2022	26.75	26.79	26.66	26.77	1,523,679	+0.17(+0.62%)
Dec 22, 2022	26.84	26.86	26.54	26.61	6,126,650	-0.43(-1.59%)
Dec 21, 2022	27.03	27.14	26.98	27.04	9,735,185	+0.01(+0.04%)
Dec 20, 2022	27.02	27.16	27.00	27.03	2,256,066	-0.29(-1.07%)
Dec 19, 2022	27.48	27.52	27.28	27.32	5,462,799	-0.41(-1.48%)
Dec 16, 2022	27.76	27.81	27.65	27.73	3,373,043	+0.01(+0.02%)
Dec 15, 2022	27.93	28.01	27.62	27.72	8,064,455	-0.25(-0.90%)
Dec 14, 2022	27.96	28.06	27.81	27.98	3,830,727	+0.20(+0.73%)
Dec 13, 2022	28.03	28.09	27.74	27.77	3,592,980	+0.04(+0.14%)
Dec 12, 2022	27.84	27.84	27.61	27.73	2,854,777	-0.13(-0.48%)
Dec 09, 2022	28.24	28.25	27.86	27.87	11,834,621	-0.15(-0.55%)
Dec 08, 2022	28.09	28.17	27.98	28.02	4,247,158	+0.11(+0.38%)
Dec 07, 2022	27.88	27.98	27.78	27.92	6,873,630	-0.05(-0.17%)
Dec 06, 2022	27.94	28.02	27.84	27.97	3,977,373	+0.30(+1.08%)
Dec 05, 2022	27.83	27.92	27.62	27.67	8,644,536	+0.16(+0.60%)
Dec 02, 2022	27.00	27.60	26.96	27.50	8,504,944	+0.32(+1.17%)
Dec 01, 2022	27.32	27.37	27.10	27.18	4,402,469	-0.14(-0.49%)
Nov 30, 2022	27.09	27.34	26.98	27.32	7,065,009	+0.70(+2.65%)
Nov 29, 2022	26.40	26.62	26.35	26.61	6,015,192	+1.25(+4.94%)
Nov 28, 2022	25.47	25.60	25.36	25.36	6,004,278	-0.30(-1.17%)
Nov 25, 2022	25.77	25.83	25.66	25.66	3,491,311	-0.30(-1.15%)
Nov 23, 2022	25.91	26.05	25.86	25.96	3,468,716	-0.05(-0.19%)
Nov 22, 2022	25.97	26.07	25.94	26.01	2,310,663	+0.16(+0.63%)
Nov 21, 2022	25.83	25.90	25.74	25.84	3,737,097	-0.41(-1.58%)
Nov 18, 2022	26.24	26.31	26.19	26.26	3,674,813	-0.08(-0.29%)
Nov 17, 2022	26.03	26.37	26.02	26.34	3,455,088	-0.14(-0.55%)
Nov 16, 2022	26.61	26.61	26.45	26.48	4,671,242	-0.66(-2.42%)
Nov 15, 2022	27.15	27.19	26.99	27.14	7,989,535	+0.69(+2.63%)
Nov 14, 2022	26.48	26.56	26.28	26.44	4,548,482	-0.01(-0.04%)
Nov 11, 2022	26.40	26.62	26.40	26.45	6,971,505	+0.48(+1.86%)
Nov 10, 2022	25.62	25.98	25.50	25.97	8,590,384	+0.98(+3.94%)
Nov 09, 2022	25.20	25.26	24.98	24.98	4,009,455	-0.53(-2.08%)
Nov 08, 2022	25.40	25.62	25.34	25.52	2,035,763	-0.15(-0.60%)
Nov 07, 2022	25.77	25.81	25.60	25.67	3,982,766	-0.55(-2.10%)
Nov 04, 2022	26.04	26.24	25.70	26.22	28,625,356	+1.70(+6.92%)
Nov 03, 2022	24.26	24.58	24.25	24.52	2,737,303	+0.11(+0.43%)
Nov 02, 2022	24.55		24.38	24.42	6,895,253	+0.21(+0.88%)
Nov 01, 2022	24.41	24.41	24.16	24.20	3,155,948	+0.84(+3.59%)
Oct 31, 2022	23.39	23.51	23.35	23.36	3,069,077	-0.53(-2.22%)
Oct 28, 2022	23.93	23.95	23.83	23.89	3,086,692	-0.53(-2.17%)
Oct 27, 2022	24.49	24.67	24.43	24.43	3,161,105	-0.60(-2.39%)
Oct 26, 2022	24.73	25.15	24.73	25.02	7,888,920	+0.63(+2.57%)
Oct 25, 2022	24.31	24.47	24.31	24.40	6,432,993	+0.00(+0.00%)
Oct 24, 2022	24.40	24.48	24.19	24.40	6,729,995	-1.26(-4.92%)
Oct 21, 2022	25.34	25.68	25.29	25.66	4,308,583	+0.14(+0.57%)
Oct 20, 2022	25.52	25.80	25.46	25.52	3,116,001	+0.14(+0.53%)
Oct 19, 2022	25.42	25.51	25.35	25.38	4,920,194	-0.66(-2.52%)
Oct 18, 2022	26.28	26.32	25.93	26.04	6,862,800	-0.38(-1.42%)
Oct 17, 2022	26.41	26.50	26.34	26.41	2,782,022	+0.38(+1.44%)
Oct 14, 2022	26.19	26.28	25.98	26.04	5,597,489	+0.20(+0.78%)
Oct 13, 2022	25.19	25.89	25.19	25.83	5,285,138	+0.16(+0.64%)
Oct 12, 2022	25.58	25.69	25.52	25.67	6,055,078	+0.23(+0.91%)
Oct 11, 2022	25.50	25.62	25.36	25.44	6,176,840	-0.12(-0.45%)
Oct 10, 2022	25.63	25.66	25.48	25.55	4,359,804	-0.99(-3.74%)
Oct 07, 2022	26.76	26.83	26.52	26.55	4,341,603	-0.53(-1.96%)
Oct 06, 2022	27.17	27.24	27.07	27.08	1,462,204	-0.20(-0.74%)
Oct 05, 2022	27.31	27.38	27.14	27.28	3,558,787	+0.18(+0.68%)
Oct 04, 2022	26.64	27.16	26.61	27.10	11,615,654	+0.86(+3.27%)
Oct 03, 2022	26.03	26.31	25.95	26.24	3,206,276	+0.11(+0.41%)
Sep 30, 2022	26.21	26.30	26.13	26.13	2,377,794	-0.41(-1.53%)
Sep 29, 2022	26.45	26.55	26.30	26.54	4,149,333	+0.02(+0.07%)
Sep 28, 2022	26.19	26.58	26.11	26.52	4,327,291	-0.07(-0.25%)
Sep 27, 2022	26.62	26.64	26.40	26.59	12,567,134	+0.35(+1.32%)
Sep 26, 2022	26.34	26.44	26.20	26.24	3,715,596	-0.09(-0.33%)
Sep 23, 2022	26.49	26.53	26.27	26.33	6,031,512	-0.50(-1.87%)
Sep 22, 2022	26.92	26.94	26.81	26.83	2,299,254	-0.16(-0.61%)
Sep 21, 2022	27.18	27.25	26.98	26.99	3,133,987	-0.39(-1.41%)
Sep 20, 2022	27.44	27.46	27.36	27.38	1,572,986	-0.24(-0.87%)
Sep 19, 2022	27.50	27.62	27.50	27.62	3,050,339	+0.06(+0.21%)
Sep 16, 2022	27.60	27.62	27.47	27.56	5,702,451	-0.63(-2.22%)
Sep 15, 2022	28.27	28.32	28.12	28.19	4,131,656	-0.53(-1.85%)
Sep 14, 2022	28.79	28.79	28.64	28.72	3,111,151	+0.14(+0.47%)
Sep 13, 2022	28.73	28.87	28.57	28.58	4,708,078	-0.56(-1.92%)
Sep 12, 2022	28.98	29.20	28.98	29.14	2,165,054	+0.09(+0.30%)
Sep 09, 2022	28.97	29.07	28.95	29.06	3,538,948	+0.43(+1.52%)
Sep 08, 2022	28.41	28.63	28.39	28.62	2,848,125	-0.08(-0.27%)
Sep 07, 2022	28.49	28.70	28.46	28.70	3,182,849	+0.28(+0.98%)
Sep 06, 2022	28.46	28.52	28.31	28.42	4,949,933	-0.01(-0.03%)
Sep 02, 2022	28.58	28.62	28.40	28.43	2,986,209	-0.37(-1.27%)