Australia markets open in 3 hours 21 minutes

KraneShares Trust - KraneShares Bosera MSCI China A Share ETF (0JRY.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
21.04-0.22 (-1.02%)
At close: 03:37PM BST
Time period:
08 Sept 2023 - 08 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Sept 202421.0421.0421.0421.0421.0421
05 Sept 202421.2621.2621.2621.2621.2624
04 Sept 202421.2121.2221.2121.2221.226
03 Sept 202421.3221.3321.3021.3321.336
02 Sept 2024------
30 Aug 2024------
29 Aug 202421.3921.3921.3921.3921.3933
28 Aug 202421.3721.3721.3721.3721.3714
27 Aug 202421.5821.6021.5821.6021.60118
23 Aug 202421.7021.7121.7021.7121.717
22 Aug 202421.5721.5721.5521.5521.5511,810
21 Aug 202421.5421.6121.5421.6121.6173
20 Aug 202421.5521.5521.5121.5121.51104
19 Aug 202421.6621.6921.6621.6921.6956
16 Aug 202421.4921.4921.4921.4921.4918
15 Aug 202421.3821.3821.3721.3721.3748
14 Aug 202421.2421.2521.2221.2221.22107
13 Aug 202421.2821.2921.2821.2821.28206
12 Aug 202421.1821.2221.1821.2121.21398
09 Aug 202421.2121.2221.2121.2221.2211
08 Aug 202421.2321.2721.2321.2421.24120
07 Aug 202421.1421.1421.1121.1121.1154
06 Aug 202421.1521.1921.1521.1721.17416
05 Aug 202421.4621.5321.4621.4821.48584
02 Aug 202421.5821.5821.5321.5421.543,150
01 Aug 202421.5521.5521.4321.4321.4337
31 July 202421.7921.8321.7921.8021.80628
30 July 202421.2221.2221.2121.2121.2163
29 July 202421.4121.4121.4121.4121.4129
26 July 202421.5821.6021.5821.6021.6018
25 July 202421.6521.6921.6521.6921.69172
24 July 202421.7821.7821.7721.7721.7775
23 July 202421.7621.7621.7621.7621.76121
22 July 202422.1722.1922.1722.1922.1952
19 July 202422.3622.3722.3622.3722.373
18 July 202422.3422.3722.3022.3022.30177
17 July 202422.3822.3822.3722.3722.373
16 July 202422.2922.3022.2722.3022.30520
15 July 202422.1722.1922.1722.1922.19114
12 July 202422.3222.3322.2722.2722.2718
11 July 202422.3022.3022.3022.3022.30205
10 July 202421.9221.9221.9221.9221.923
09 July 202421.9721.9721.9721.9721.971
08 July 202421.6921.7021.6921.7021.70549
05 July 202421.6821.7221.6821.7221.7248
04 July 2024------
03 July 202422.0022.0021.9721.9721.9726
02 July 2024------
01 July 202421.9121.9121.8421.8621.8630
28 June 202421.7621.7721.7621.7721.7753
27 June 202421.7321.7321.7221.7221.722
26 June 202421.7321.7421.7321.7421.7419
25 June 202421.7421.7421.7321.7321.7359
24 June 202422.0522.0522.0422.0422.0433
21 June 202421.8021.8321.7721.7721.7727
20 June 202421.9721.9721.9221.9221.922,556
19 June 2024------
18 June 202422.1822.1822.1822.1822.181
17 June 202422.0522.0622.0522.0622.0659
14 June 202421.9721.9921.9721.9921.9919
13 June 202421.8321.8321.7421.7421.74127
12 June 202421.9421.9821.9421.9821.9844,747
11 June 202421.8221.8221.7721.7721.77248
10 June 202422.0922.0922.0722.0722.07568
07 June 202422.1322.1322.1322.1322.13300
06 June 202422.3822.4022.3822.4022.401
05 June 202422.2622.2622.2622.2622.26-
04 June 202422.3322.3322.3322.3322.331
03 June 202422.0822.0822.0822.0822.08-
31 May 202421.9521.9621.9421.9621.96164
30 May 202422.2322.2722.2322.2722.27709
29 May 202422.2722.2822.2722.2822.28106
28 May 202422.2322.2422.2322.2422.24135
24 May 202422.3322.3322.2722.2722.271,325
23 May 202422.5622.5722.5222.5222.529
22 May 202422.8822.8822.8322.8322.83112
21 May 202422.8122.8322.8122.8122.81151
20 May 2024------
17 May 202423.0523.1223.0523.1223.12249
16 May 202422.6022.6422.6022.6322.6320,861
15 May 202422.4722.5222.4622.5222.5220,878
14 May 202422.5122.5322.5122.5222.521,035
13 May 202422.5822.5822.5622.5722.57560
10 May 202422.5922.6122.5622.5622.561,915
09 May 202422.6422.6622.6422.6622.661
08 May 202422.4122.4322.4122.4322.43347
07 May 202422.6522.6522.6522.6522.6514
03 May 202422.7022.7122.7022.7122.71478
02 May 202422.3822.3822.3822.3822.3821
01 May 202422.0622.0822.0622.0822.08135
30 Apr 202422.0922.0922.0922.0922.0955
29 Apr 202422.2322.3422.2322.3422.34906
26 Apr 202421.9721.9721.9721.9721.97144
25 Apr 202421.4821.5621.4821.5421.5444
24 Apr 202421.4121.4121.4021.4021.40135
23 Apr 202421.3721.3821.3721.3821.38141
22 Apr 202421.4621.4921.4621.4921.49153
19 Apr 202421.5721.6021.5721.6021.604
18 Apr 202421.6921.7121.6921.7121.7159
17 Apr 202421.6021.6021.5921.5921.5911
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...