CNQQ Historical Prices
Rayliant-ChinaAMC Transformative China Tech ETF · daily open, high, low, close & volume
Trading days
250
Period high
26.79
Period low
18.04
Period change
-24.15%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | 18.61 | 18.61 | 18.32 | 18.32 | +0.88% | 2,224 |
| Oct 30, 2026 | 18.20 | 18.20 | 18.04 | 18.16 | -2.12% | 6,974 |
| Oct 29, 2026 | 18.55 | 18.62 | 18.50 | 18.55 | -2.96% | 12,368 |
| Oct 28, 2026 | 19.09 | 19.17 | 19.05 | 19.12 | +0.84% | 4,032 |
| Oct 27, 2026 | 18.90 | 18.96 | 18.80 | 18.96 | -1.56% | 3,734 |
| Oct 26, 2026 | 19.25 | 19.33 | 19.25 | 19.26 | -0.03% | 8,368 |
| Oct 23, 2026 | 19.21 | 19.32 | 19.17 | 19.27 | +1.35% | 8,419 |
| Oct 22, 2026 | 19.01 | 19.13 | 19.00 | 19.01 | -3.53% | 5,114 |
| Oct 21, 2026 | 19.70 | 19.72 | 19.61 | 19.70 | -1.39% | 4,018 |
| Oct 20, 2026 | 19.87 | 20.06 | 19.87 | 19.98 | +0.42% | 2,865 |
| Oct 19, 2026 | 19.98 | 20.01 | 19.90 | 19.90 | -0.33% | 10,278 |
| Oct 16, 2026 | 20.16 | 20.16 | 19.93 | 19.96 | -1.79% | 17,176 |
| Oct 15, 2026 | 20.15 | 20.33 | 20.13 | 20.33 | +0.59% | 4,304 |
| Oct 14, 2026 | 20.40 | 20.41 | 20.18 | 20.21 | -2.97% | 4,675 |
| Oct 13, 2026 | 20.76 | 20.87 | 20.76 | 20.83 | +0.34% | 30,924 |
| Oct 12, 2026 | 20.76 | 20.77 | 20.71 | 20.76 | -2.06% | 6,509 |
| Oct 9, 2026 | 21.14 | 21.24 | 21.14 | 21.19 | +1.83% | 2,028 |
| Oct 8, 2026 | 21.01 | 21.04 | 20.75 | 20.81 | -2.56% | 12,108 |
| Oct 7, 2026 | 21.22 | 21.36 | 21.21 | 21.36 | -1.07% | 1,747 |
| Oct 6, 2026 | 21.51 | 21.64 | 21.49 | 21.59 | -0.12% | 12,507 |
| Oct 5, 2026 | 21.36 | 21.64 | 21.36 | 21.62 | +1.67% | 2,021 |
| Oct 2, 2026 | 21.31 | 21.31 | 21.26 | 21.26 | -0.87% | 878 |
| Oct 1, 2026 | 21.45 | 21.53 | 21.32 | 21.45 | -0.34% | 3,064 |
| Sep 30, 2026 | 21.55 | 21.55 | 21.47 | 21.52 | -0.49% | 2,448 |
| Sep 29, 2026 | 21.62 | 21.63 | 21.62 | 21.63 | -0.35% | 414 |
| Sep 28, 2026 | 21.72 | 21.72 | 21.70 | 21.70 | -2.52% | 1,603 |
| Sep 25, 2026 | 22.21 | 22.27 | 22.18 | 22.26 | -0.42% | 3,007 |
| Sep 24, 2026 | 22.35 | 22.35 | 22.35 | 22.35 | -1.24% | 206 |
| Sep 23, 2026 | 22.77 | 22.77 | 22.64 | 22.64 | -2.24% | 825 |
| Sep 22, 2026 | 23.15 | 23.17 | 23.10 | 23.16 | +0.19% | 4,245 |
| Sep 21, 2026 | 23.00 | 23.11 | 23.00 | 23.11 | +2.08% | 1,296 |
| Sep 18, 2026 | 22.58 | 22.64 | 22.57 | 22.64 | +1.47% | 2,175 |
| Sep 17, 2026 | 22.30 | 22.34 | 22.30 | 22.31 | +0.46% | 2,868 |
| Sep 16, 2026 | 22.32 | 22.35 | 22.19 | 22.21 | +0.39% | 5,756 |
| Sep 15, 2026 | 22.08 | 22.14 | 22.08 | 22.12 | -0.21% | 1,040 |
| Sep 14, 2026 | 22.10 | 22.17 | 22.10 | 22.17 | -0.34% | 757 |
| Sep 11, 2026 | 22.26 | 22.28 | 22.24 | 22.24 | +0.65% | 655 |
| Sep 10, 2026 | 22.17 | 22.17 | 22.10 | 22.10 | -1.47% | 2,108 |
| Sep 9, 2026 | 22.59 | 22.59 | 22.40 | 22.43 | -1.32% | 33,050 |
| Sep 8, 2026 | 22.75 | 22.75 | 22.68 | 22.73 | -0.01% | 6,047 |
| Sep 4, 2026 | 22.63 | 22.73 | 22.63 | 22.73 | +0.29% | 6,421 |
| Sep 3, 2026 | 22.54 | 22.70 | 22.54 | 22.67 | -0.20% | 3,302 |
| Sep 2, 2026 | 22.68 | 22.74 | 22.66 | 22.71 | -1.82% | 16,823 |
| Aug 31, 2026 | 23.28 | 23.28 | 23.12 | 23.13 | -0.42% | 8,218 |
| Aug 28, 2026 | 23.36 | 23.47 | 23.20 | 23.23 | -0.47% | 17,375 |
| Aug 27, 2026 | 23.44 | 23.44 | 23.34 | 23.34 | +0.56% | 1,618 |
| Aug 26, 2026 | 23.21 | 23.23 | 23.19 | 23.21 | +0.61% | 15,140 |
| Aug 25, 2026 | 22.99 | 23.07 | 22.99 | 23.07 | +0.26% | 6,274 |
| Aug 24, 2026 | 23.04 | 23.06 | 22.96 | 23.01 | -2.87% | 26,715 |
| Aug 21, 2026 | 23.74 | 23.75 | 23.69 | 23.69 | +0.49% | 2,780 |
| Aug 20, 2026 | 23.41 | 23.58 | 23.38 | 23.57 | -0.36% | 16,362 |
| Aug 19, 2026 | 23.65 | 23.69 | 23.57 | 23.66 | -2.19% | 11,290 |
| Aug 18, 2026 | 24.38 | 24.41 | 24.15 | 24.19 | -1.20% | 11,190 |
| Aug 17, 2026 | 24.54 | 24.56 | 24.48 | 24.48 | +1.98% | 7,208 |
| Aug 14, 2026 | 24.00 | 24.08 | 23.97 | 24.01 | +0.17% | 10,034 |
| Aug 13, 2026 | 24.00 | 24.05 | 23.96 | 23.97 | -1.47% | 10,722 |
| Aug 12, 2026 | 24.37 | 24.37 | 24.29 | 24.33 | +0.56% | 5,939 |
| Aug 11, 2026 | 24.28 | 24.28 | 24.15 | 24.19 | -1.09% | 18,397 |
| Aug 10, 2026 | 24.44 | 24.48 | 24.43 | 24.46 | -0.94% | 4,677 |
| Aug 7, 2026 | 24.57 | 24.69 | 24.55 | 24.69 | +1.91% | 4,966 |
| Aug 6, 2026 | 24.12 | 24.29 | 24.12 | 24.23 | -0.04% | 4,100 |
| Aug 5, 2026 | 24.34 | 24.35 | 24.23 | 24.24 | +1.23% | 8,588 |
| Aug 4, 2026 | 23.65 | 23.95 | 23.65 | 23.95 | +2.86% | 15,345 |
| Aug 3, 2026 | 23.19 | 23.28 | 23.19 | 23.28 | -1.06% | 8,740 |
| Jul 31, 2026 | 23.33 | 23.53 | 23.31 | 23.53 | +0.73% | 3,718 |
| Jul 30, 2026 | 23.08 | 23.36 | 23.07 | 23.36 | -0.47% | 8,942 |
| Jul 29, 2026 | 23.52 | 23.53 | 23.44 | 23.47 | +0.56% | 1,633 |
| Jul 28, 2026 | 23.26 | 23.42 | 23.25 | 23.34 | -3.71% | 7,864 |
| Jul 27, 2026 | 24.23 | 24.24 | 24.17 | 24.24 | +2.02% | 2,542 |
| Jul 24, 2026 | 23.90 | 23.91 | 23.70 | 23.76 | -0.84% | 220,561 |
| Jul 23, 2026 | 24.08 | 24.08 | 23.93 | 23.96 | -1.33% | 6,284 |
| Jul 22, 2026 | 24.31 | 24.31 | 24.26 | 24.28 | -2.12% | 23,554 |
| Jul 21, 2026 | 24.78 | 24.82 | 24.74 | 24.81 | +4.43% | 3,512 |
| Jul 20, 2026 | 23.62 | 23.85 | 23.61 | 23.76 | +0.07% | 9,285 |
| Jul 17, 2026 | 23.57 | 23.78 | 23.56 | 23.74 | -4.06% | 9,072 |
| Jul 16, 2026 | 24.74 | 24.74 | 24.74 | 24.74 | -2.56% | 5 |
| Jul 15, 2026 | 25.50 | 25.50 | 25.39 | 25.39 | -0.51% | 4,402 |
| Jul 14, 2026 | 25.53 | 25.68 | 25.51 | 25.52 | +2.82% | 7,887 |
| Jul 13, 2026 | 25.02 | 25.04 | 24.76 | 24.82 | -3.45% | 12,072 |
| Jul 10, 2026 | 25.68 | 25.79 | 25.68 | 25.71 | -2.87% | 4,990 |
| Jul 9, 2026 | 26.35 | 26.48 | 26.30 | 26.47 | +4.76% | 16,523 |
| Jul 8, 2026 | 25.31 | 25.33 | 25.22 | 25.27 | +0.73% | 3,691 |
| Jul 7, 2026 | 25.19 | 25.24 | 24.95 | 25.09 | -0.37% | 12,473 |
| Jul 6, 2026 | 25.16 | 25.19 | 25.04 | 25.18 | +1.84% | 21,093 |
| Jul 2, 2026 | 25.29 | 25.38 | 24.56 | 24.73 | -5.69% | 25,129 |
| Jul 1, 2026 | 26.11 | 26.38 | 26.08 | 26.22 | -2.06% | 15,341 |
| Jun 30, 2026 | 26.65 | 26.79 | 26.63 | 26.77 | +2.13% | 20,715 |
| Jun 29, 2026 | 25.80 | 26.27 | 25.80 | 26.21 | +1.84% | 16,207 |
| Jun 26, 2026 | 25.56 | 25.79 | 25.51 | 25.73 | -1.91% | 84,247 |
| Jun 25, 2026 | 26.44 | 26.44 | 26.24 | 26.24 | +2.15% | 2,373 |
| Jun 24, 2026 | 25.81 | 25.81 | 25.63 | 25.68 | +0.56% | 3,572 |
| Jun 23, 2026 | 25.51 | 25.65 | 25.51 | 25.54 | -3.47% | 2,854 |
| Jun 22, 2026 | 26.45 | 26.47 | 26.40 | 26.46 | +0.95% | 26,822 |
| Jun 18, 2026 | 26.11 | 26.26 | 26.11 | 26.21 | +3.11% | 2,079 |
| Jun 17, 2026 | 25.78 | 25.78 | 25.42 | 25.42 | +0.40% | 4,385 |
| Jun 16, 2026 | 25.45 | 25.45 | 25.32 | 25.32 | -0.79% | 3,633 |
| Jun 15, 2026 | 25.47 | 25.52 | 25.45 | 25.52 | +3.40% | 32,359 |
| Jun 12, 2026 | 24.65 | 24.71 | 24.57 | 24.68 | -0.80% | 32,107 |
| Jun 11, 2026 | 24.39 | 24.89 | 24.39 | 24.88 | +1.26% | 32,550 |
| Jun 10, 2026 | 24.82 | 24.86 | 24.57 | 24.57 | -1.66% | 34,378 |
| Jun 9, 2026 | 25.28 | 25.28 | 24.77 | 24.98 | +1.81% | 4,866 |
| Jun 8, 2026 | 24.63 | 24.66 | 24.54 | 24.54 | -1.19% | 9,025 |
| Jun 5, 2026 | 25.28 | 25.34 | 24.84 | 24.84 | -4.49% | 27,538 |
| Jun 4, 2026 | 25.98 | 26.02 | 25.96 | 26.00 | +0.38% | 5,749 |
| Jun 3, 2026 | 25.99 | 26.00 | 25.89 | 25.91 | -0.38% | 4,890 |
| Jun 2, 2026 | 26.00 | 26.14 | 25.98 | 26.01 | +3.82% | 2,669 |
| Jun 1, 2026 | 24.92 | 25.14 | 24.92 | 25.05 | -1.42% | 14,081 |
| May 29, 2026 | 25.50 | 25.60 | 25.41 | 25.41 | -1.44% | 18,646 |
| May 28, 2026 | 25.65 | 25.83 | 25.61 | 25.78 | +0.41% | 6,466 |
| May 27, 2026 | 25.66 | 25.72 | 25.64 | 25.68 | -0.95% | 14,796 |
| May 26, 2026 | 25.85 | 25.92 | 25.85 | 25.92 | +2.55% | 191,815 |
| May 22, 2026 | 25.10 | 25.30 | 25.10 | 25.28 | +0.30% | 77,181 |
| May 21, 2026 | 25.00 | 25.25 | 24.89 | 25.20 | -1.20% | 5,957 |
| May 20, 2026 | 25.36 | 25.51 | 25.28 | 25.51 | +1.69% | 4,098 |
| May 19, 2026 | 25.06 | 25.14 | 25.02 | 25.09 | +0.42% | 13,551 |
| May 18, 2026 | 25.08 | 25.08 | 24.92 | 24.98 | +0.31% | 3,879 |
| May 15, 2026 | 25.09 | 25.09 | 24.87 | 24.91 | -2.52% | 10,117 |
| May 14, 2026 | 25.45 | 25.61 | 25.38 | 25.55 | -2.89% | 16,030 |
| May 13, 2026 | 25.77 | 26.35 | 25.77 | 26.31 | +3.76% | 17,513 |
| May 12, 2026 | 25.30 | 25.42 | 25.18 | 25.36 | -0.59% | 17,057 |
| May 11, 2026 | 25.43 | 25.53 | 25.41 | 25.51 | +2.64% | 14,065 |
| May 8, 2026 | 24.82 | 24.96 | 24.82 | 24.85 | +0.34% | 8,960 |
| May 7, 2026 | 25.03 | 25.03 | 24.73 | 24.77 | -0.87% | 19,873 |
| May 6, 2026 | 24.63 | 24.98 | 24.63 | 24.98 | +2.83% | 4,270 |
| May 5, 2026 | 24.32 | 24.34 | 24.28 | 24.30 | +0.29% | 17,974 |
| May 4, 2026 | 24.31 | 24.39 | 24.22 | 24.22 | -0.10% | 7,229 |
| May 1, 2026 | 24.25 | 24.37 | 24.25 | 24.25 | +0.18% | 7,260 |
| Apr 30, 2026 | 23.95 | 24.21 | 23.90 | 24.20 | +2.47% | 12,796 |
| Apr 29, 2026 | 23.72 | 23.72 | 23.60 | 23.62 | +0.28% | 1,227 |
| Apr 28, 2026 | 23.47 | 23.56 | 23.47 | 23.55 | -1.06% | 5,244 |
| Apr 27, 2026 | 23.82 | 23.86 | 23.81 | 23.81 | -0.26% | 3,715 |
| Apr 24, 2026 | 23.73 | 23.87 | 23.73 | 23.87 | +0.41% | 18,913 |
| Apr 23, 2026 | 23.94 | 23.94 | 23.77 | 23.77 | -1.57% | 2,463 |
| Apr 22, 2026 | 24.20 | 24.20 | 24.09 | 24.15 | +1.84% | 10,351 |
| Apr 21, 2026 | 24.04 | 24.05 | 23.71 | 23.71 | -1.82% | 6,630 |
| Apr 20, 2026 | 24.21 | 24.22 | 24.11 | 24.16 | -0.26% | 8,786 |
| Apr 17, 2026 | 24.22 | 24.33 | 24.22 | 24.22 | +1.52% | 2,765 |
| Apr 16, 2026 | 23.93 | 23.93 | 23.85 | 23.85 | +1.53% | 7,334 |
| Apr 15, 2026 | 23.42 | 23.50 | 23.42 | 23.50 | -0.11% | 1,887 |
| Apr 14, 2026 | 23.37 | 23.52 | 23.37 | 23.52 | +1.74% | 4,012 |
| Apr 13, 2026 | 22.90 | 23.12 | 22.88 | 23.12 | +1.38% | 4,237 |
| Apr 10, 2026 | 22.90 | 22.90 | 22.80 | 22.80 | +1.46% | 264 |
| Apr 9, 2026 | 22.48 | 22.48 | 22.48 | 22.48 | -0.09% | 181 |
| Apr 8, 2026 | 22.54 | 22.55 | 22.44 | 22.50 | +4.85% | 2,018 |
| Apr 7, 2026 | 21.31 | 21.46 | 21.31 | 21.46 | -0.14% | 648 |
| Apr 6, 2026 | 21.41 | 21.60 | 21.36 | 21.49 | -0.55% | 2,257 |
| Apr 2, 2026 | 21.51 | 21.61 | 21.51 | 21.61 | -1.33% | 610 |
| Apr 1, 2026 | 21.83 | 21.93 | 21.83 | 21.90 | +0.06% | 3,886 |
| Mar 31, 2026 | 21.53 | 21.88 | 21.53 | 21.88 | +1.76% | 1,817 |
| Mar 30, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | +0.07% | 235 |
| Mar 27, 2026 | 21.66 | 21.66 | 21.49 | 21.49 | -0.57% | 779 |
| Mar 26, 2026 | 21.54 | 21.73 | 21.54 | 21.61 | -2.51% | 3,890 |
| Mar 25, 2026 | 22.16 | 22.18 | 22.09 | 22.17 | +2.16% | 1,313 |
| Mar 24, 2026 | 21.59 | 21.75 | 21.59 | 21.70 | -0.98% | 4,314 |
| Mar 23, 2026 | 21.98 | 22.05 | 21.79 | 21.91 | +0.94% | 4,871 |
| Mar 20, 2026 | 22.06 | 22.06 | 21.70 | 21.71 | -2.58% | 13,083 |
| Mar 19, 2026 | 22.01 | 22.31 | 22.01 | 22.29 | -0.31% | 12,971 |
| Mar 18, 2026 | 22.64 | 22.67 | 22.35 | 22.35 | -1.54% | 8,767 |
| Mar 17, 2026 | 22.75 | 22.80 | 22.68 | 22.70 | -0.72% | 11,671 |
| Mar 16, 2026 | 22.84 | 22.92 | 22.84 | 22.87 | +1.61% | 4,106 |
| Mar 13, 2026 | 22.75 | 22.75 | 22.50 | 22.51 | +0.53% | 7,456 |
| Mar 12, 2026 | 22.47 | 22.48 | 22.39 | 22.39 | -1.83% | 9,460 |
| Mar 11, 2026 | 22.82 | 22.82 | 22.71 | 22.80 | -0.09% | 7,498 |
| Mar 10, 2026 | 22.90 | 23.10 | 22.82 | 22.82 | +2.22% | 13,661 |
| Mar 9, 2026 | 21.90 | 22.33 | 21.90 | 22.33 | +2.23% | 1,314 |
| Mar 6, 2026 | 21.71 | 21.96 | 21.71 | 21.84 | +0.24% | 4,896 |
| Mar 5, 2026 | 21.86 | 21.88 | 21.64 | 21.79 | -0.81% | 10,316 |
| Mar 4, 2026 | 21.88 | 21.98 | 21.87 | 21.96 | +1.59% | 3,702 |
| Mar 3, 2026 | 22.26 | 22.26 | 21.24 | 21.62 | -4.63% | 22,689 |
| Mar 2, 2026 | 22.46 | 22.67 | 22.46 | 22.67 | -0.63% | 20,515 |
| Feb 27, 2026 | 22.79 | 22.90 | 22.77 | 22.81 | -0.65% | 7,595 |
| Feb 26, 2026 | 23.07 | 23.07 | 22.81 | 22.96 | -1.77% | 14,710 |
| Feb 25, 2026 | 23.26 | 23.38 | 23.26 | 23.38 | +0.62% | 1,048 |
| Feb 24, 2026 | 23.10 | 23.26 | 23.10 | 23.23 | -0.11% | 1,864 |
| Feb 23, 2026 | 23.52 | 23.52 | 23.24 | 23.25 | +0.09% | 6,403 |
| Feb 20, 2026 | 22.84 | 23.23 | 22.82 | 23.23 | +0.11% | 9,029 |
| Feb 19, 2026 | 23.12 | 23.24 | 23.12 | 23.21 | -0.53% | 2,175 |
| Feb 18, 2026 | 23.36 | 23.45 | 23.31 | 23.33 | +0.67% | 5,579 |
| Feb 17, 2026 | 23.19 | 23.21 | 23.16 | 23.18 | +0.40% | 2,114 |
| Feb 13, 2026 | 22.87 | 23.11 | 22.86 | 23.09 | +0.12% | 9,879 |
| Feb 12, 2026 | 23.39 | 23.39 | 22.96 | 23.06 | -1.59% | 14,526 |
| Feb 11, 2026 | 23.42 | 23.46 | 23.31 | 23.43 | -0.44% | 6,425 |
| Feb 10, 2026 | 23.57 | 23.60 | 23.50 | 23.53 | +0.28% | 6,804 |
| Feb 9, 2026 | 23.37 | 23.50 | 23.37 | 23.47 | +0.53% | 2,573 |
| Feb 6, 2026 | 23.00 | 23.34 | 23.00 | 23.34 | +2.42% | 8,553 |
| Feb 5, 2026 | 23.08 | 23.08 | 22.74 | 22.79 | -0.60% | 29,925 |
| Feb 4, 2026 | 23.21 | 23.21 | 22.92 | 22.93 | -1.43% | 4,585 |
| Feb 3, 2026 | 23.36 | 23.41 | 23.02 | 23.26 | -1.04% | 31,244 |
| Feb 2, 2026 | 23.59 | 23.68 | 23.48 | 23.51 | -0.83% | 9,686 |
| Jan 30, 2026 | 24.02 | 24.04 | 23.65 | 23.70 | -1.29% | 16,270 |
| Jan 29, 2026 | 24.23 | 24.24 | 23.80 | 24.01 | -0.66% | 9,032 |
| Jan 28, 2026 | 24.19 | 24.19 | 24.11 | 24.17 | -0.27% | 1,501 |
| Jan 27, 2026 | 24.21 | 24.25 | 24.17 | 24.23 | +0.73% | 2,101 |
| Jan 26, 2026 | 24.09 | 24.10 | 23.96 | 24.06 | -1.01% | 8,788 |
| Jan 23, 2026 | 24.12 | 24.33 | 24.11 | 24.31 | -0.46% | 3,198 |
| Jan 22, 2026 | 24.73 | 24.73 | 24.39 | 24.42 | +0.67% | 13,564 |
| Jan 21, 2026 | 24.23 | 24.32 | 24.07 | 24.26 | +2.25% | 19,661 |
| Jan 20, 2026 | 23.86 | 23.97 | 23.70 | 23.72 | -2.42% | 16,042 |
| Jan 16, 2026 | 24.46 | 24.46 | 24.23 | 24.31 | -0.88% | 11,779 |
| Jan 15, 2026 | 24.44 | 24.64 | 24.37 | 24.52 | +1.17% | 142,333 |
| Jan 14, 2026 | 24.34 | 24.34 | 24.18 | 24.24 | -0.06% | 7,248 |
| Jan 13, 2026 | 24.42 | 24.42 | 24.18 | 24.26 | -2.31% | 18,147 |
| Jan 12, 2026 | 24.41 | 24.83 | 24.41 | 24.83 | +3.18% | 9,391 |
| Jan 9, 2026 | 23.95 | 24.10 | 23.93 | 24.07 | -0.08% | 2,383 |
| Jan 8, 2026 | 24.04 | 24.12 | 23.92 | 24.09 | +0.37% | 25,818 |
| Jan 7, 2026 | 24.09 | 24.82 | 23.96 | 24.00 | -0.45% | 55,148 |
| Jan 6, 2026 | 24.36 | 24.36 | 24.10 | 24.11 | -0.54% | 7,304 |
| Jan 5, 2026 | 24.21 | 24.23 | 23.93 | 24.23 | +0.89% | 15,171 |
| Jan 2, 2026 | 23.94 | 24.05 | 23.88 | 24.02 | +3.32% | 23,938 |
| Dec 31, 2025 | 23.24 | 23.26 | 23.20 | 23.25 | -0.99% | 8,448 |
| Dec 30, 2025 | 23.49 | 23.50 | 23.48 | 23.48 | +0.58% | 1,228 |
| Dec 29, 2025 | 23.26 | 23.35 | 23.23 | 23.34 | -1.00% | 5,952 |
| Dec 26, 2025 | 23.53 | 23.61 | 23.53 | 23.58 | +0.55% | 2,859 |
| Dec 24, 2025 | 23.46 | 23.46 | 23.44 | 23.45 | +0.24% | 1,225 |
| Dec 23, 2025 | 23.27 | 23.42 | 23.27 | 23.39 | +0.08% | 3,266 |
| Dec 22, 2025 | 23.37 | 23.38 | 23.29 | 23.38 | +1.50% | 3,673 |
| Dec 19, 2025 | 23.12 | 23.16 | 23.00 | 23.03 | +0.42% | 17,646 |
| Dec 18, 2025 | 22.99 | 23.00 | 22.91 | 22.93 | +0.08% | 1,602 |
| Dec 17, 2025 | 23.02 | 23.02 | 22.92 | 22.92 | +0.33% | 2,270 |
| Dec 16, 2025 | 22.78 | 22.84 | 22.70 | 22.84 | -0.69% | 3,889 |
| Dec 15, 2025 | 23.16 | 23.16 | 22.95 | 23.00 | -1.78% | 3,575 |
| Dec 12, 2025 | 23.73 | 23.73 | 23.31 | 23.41 | -0.42% | 23,748 |
| Dec 11, 2025 | 23.38 | 23.52 | 23.32 | 23.51 | -0.60% | 4,161 |
| Dec 10, 2025 | 23.59 | 23.66 | 23.56 | 23.66 | +0.87% | 1,954 |
| Dec 9, 2025 | 23.56 | 23.56 | 23.41 | 23.45 | -0.26% | 44,456 |
| Dec 8, 2025 | 23.62 | 23.62 | 23.50 | 23.52 | +0.59% | 22,055 |
| Dec 5, 2025 | 23.38 | 23.47 | 23.34 | 23.38 | +0.83% | 22,623 |
| Dec 4, 2025 | 23.23 | 23.23 | 23.14 | 23.18 | +0.85% | 22,663 |
| Dec 3, 2025 | 22.88 | 23.49 | 22.85 | 22.99 | -0.71% | 26,438 |
| Dec 2, 2025 | 23.25 | 23.25 | 23.07 | 23.16 | -1.22% | 30,313 |
| Dec 1, 2025 | 23.34 | 23.55 | 23.34 | 23.44 | +1.14% | 29,513 |
| Nov 28, 2025 | 23.18 | 23.20 | 23.15 | 23.18 | +0.60% | 1,948 |
| Nov 26, 2025 | 23.08 | 23.10 | 23.04 | 23.04 | +0.57% | 5,232 |
| Nov 25, 2025 | 22.94 | 23.02 | 22.80 | 22.91 | +1.04% | 51,696 |
| Nov 24, 2025 | 22.55 | 22.71 | 22.55 | 22.67 | +1.86% | 4,142 |
| Nov 21, 2025 | 22.15 | 22.30 | 21.91 | 22.25 | -0.43% | 10,485 |
| Nov 20, 2025 | 22.89 | 22.90 | 22.32 | 22.35 | -2.27% | 2,869 |
| Nov 19, 2025 | 22.97 | 23.02 | 22.86 | 22.87 | -1.29% | 2,046 |
| Nov 18, 2025 | 23.00 | 23.20 | 23.00 | 23.17 | +0.21% | 10,043 |
| Nov 17, 2025 | 23.27 | 23.30 | 23.12 | 23.12 | -0.69% | 2,571 |
| Nov 14, 2025 | 23.34 | 23.43 | 23.28 | 23.28 | -2.20% | 1,955 |
| Nov 13, 2025 | 24.07 | 24.07 | 23.70 | 23.80 | +0.41% | 5,537 |
| Nov 12, 2025 | 23.68 | 23.73 | 23.60 | 23.71 | -0.37% | 1,879 |
| Nov 11, 2025 | 23.78 | 23.88 | 23.78 | 23.80 | -1.13% | 4,077 |
| Nov 10, 2025 | 23.98 | 24.07 | 23.97 | 24.07 | +0.67% | 1,587 |
| Nov 7, 2025 | 23.76 | 23.91 | 23.65 | 23.91 | -0.83% | 2,679 |
| Nov 6, 2025 | 24.18 | 24.22 | 24.03 | 24.11 | +1.41% | 3,922 |
| Nov 5, 2025 | 23.66 | 23.80 | 23.63 | 23.77 | +0.42% | 229,681 |
| Nov 4, 2025 | 23.71 | 24.21 | 23.62 | 23.67 | -1.99% | 290,339 |
| Nov 3, 2025 | 24.24 | 24.24 | 24.13 | 24.15 | -0.40% | 26,498 |
Daily open, high, low, close and volume for Rayliant-ChinaAMC Transformative China Tech ETF (CNQQ). Showing 250 trading days. Unadjusted prices.