Shenzhen - Delayed Quote CNY

Invesco Great Wall Fund Management Co Ltd - Nasdaq Technology Market Cap Weighted ETF (159509.SZ)

1.5340
-0.0370
(-2.36%)
At close: May 30 at 3:04:54 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 30, 20251.53301.54701.53101.53401.5340890,657,700
May 29, 20251.56701.57701.56301.57101.5710973,281,900
May 28, 20251.53701.54801.52901.53901.5390910,594,500
May 27, 20251.50201.52201.49901.52201.5220666,227,200
May 26, 20251.50201.50401.49801.50401.5040405,032,500
May 23, 20251.49901.50701.49001.49301.4930538,697,300
May 22, 20251.49801.50701.49001.50401.5040707,496,200
May 21, 20251.51901.51901.50201.50301.5030560,629,900
May 20, 20251.52301.52801.52001.52201.5220614,482,300
May 19, 20251.50801.51301.50101.50301.5030669,422,300
May 16, 20251.53001.54001.52301.52501.5250758,167,900
May 15, 20251.54701.56501.52901.53001.53001,249,534,000
May 14, 20251.51601.54301.51501.54101.54101,281,121,000
May 13, 20251.48901.49801.48101.48201.4820674,732,900
May 12, 20251.45901.47001.45401.46501.4650639,860,600
May 9, 20251.43801.44201.43301.43401.4340648,322,100
May 8, 20251.43201.44301.42501.44101.4410695,584,100
May 7, 20251.42401.42601.41701.42001.4200468,498,500
May 6, 20251.42701.43401.41401.41501.4150586,724,000
Apr 30, 20251.40001.40201.38801.39301.3930423,165,300
Apr 29, 20251.40101.40801.39601.39701.3970402,488,400
Apr 28, 20251.39201.40601.38901.39901.3990686,182,700
Apr 25, 20251.39501.40001.38801.39401.3940782,937,800
Apr 24, 20251.36101.36701.34501.34501.3450663,981,500
Apr 23, 20251.34801.37401.34101.37101.3710793,134,700
Apr 22, 20251.31001.32001.30701.32001.3200331,159,800
Apr 21, 20251.32001.32401.31501.31901.3190498,626,900
Apr 18, 20251.32801.34101.32101.32601.3260503,047,400
Apr 17, 20251.32501.34301.32501.34101.3410604,788,800
Apr 16, 20251.35101.35901.32701.33101.3310837,637,200
Apr 15, 20251.38601.38901.37101.37101.3710496,744,300
Apr 14, 20251.38401.39901.38101.39601.3960764,957,900
Apr 11, 20251.32401.37401.32401.36001.36001,228,081,000
Apr 10, 20251.37501.37501.35301.37501.3750903,346,700
Apr 9, 20251.20501.27201.20101.25001.25001,210,710,000
Apr 8, 20251.26401.27201.24301.25601.2560954,175,900
Apr 7, 20251.23001.23001.23001.23001.2300122,689,500
Apr 3, 20251.37101.39201.36301.36701.3670780,695,700
Apr 2, 20251.39401.41701.39201.40601.4060867,008,500
Apr 1, 20251.36801.38901.36201.38601.3860793,441,200
Mar 31, 20251.37201.37401.35001.35501.3550806,538,300
Mar 28, 20251.41601.42601.41101.41501.4150506,525,300
Mar 27, 20251.43401.43801.42701.42901.4290680,089,000
Mar 26, 20251.48901.49101.46901.46901.4690526,802,100
Mar 25, 20251.48401.49601.46901.47801.4780808,594,700
Mar 24, 20251.44801.46801.44501.46001.46001,014,941,000
Mar 21, 20251.42801.43301.41901.42701.4270620,518,000
Mar 20, 20251.41801.44301.41401.43801.43801,386,106,000
Mar 19, 20251.39501.40001.39201.39701.3970498,994,400
Mar 18, 20251.41001.41201.40601.41001.4100474,781,400
Mar 17, 20251.41201.41701.40201.40401.4040566,829,100
Mar 14, 20251.37801.39901.37701.39901.39901,092,065,000
Mar 13, 20251.40401.40701.37801.38401.38401,240,925,000
Mar 12, 20251.37601.39301.37201.38201.38201,025,356,000
Mar 11, 20251.36601.37801.34301.37601.37602,428,262,000
Mar 10, 20251.44301.45401.44101.44301.4430437,237,500
Mar 7, 20251.43901.45401.43801.44901.4490562,100,100
Mar 6, 20251.47701.47701.46801.47201.4720554,053,300
Mar 5, 20251.45301.48101.44801.47401.4740992,956,900
Mar 4, 20251.44501.45001.43701.44901.4490973,703,000
Mar 3, 20251.49601.50501.49001.50001.5000555,517,700
Feb 28, 20251.51001.51001.46501.47601.47601,061,224,000
Feb 27, 20251.54101.55401.53901.55401.5540560,232,100
Feb 26, 20251.52901.55501.52601.55001.5500598,147,900
Feb 25, 20251.54001.54501.53701.54201.5420336,716,600
Feb 24, 20251.56001.56901.55601.56701.5670520,524,300
Feb 21, 20251.59701.60501.58901.59301.5930533,267,300
Feb 20, 20251.62101.62101.60301.60501.6050550,322,400
Feb 19, 20251.63701.64201.62401.62801.6280535,175,500
Feb 18, 20251.61701.64501.61501.64401.6440627,679,000
Feb 17, 20251.60601.61901.60401.61701.6170443,665,200
Feb 14, 20251.60801.61001.60301.60501.6050313,147,300
Feb 13, 20251.60201.60401.59301.59801.5980259,077,600
Feb 12, 20251.59201.60101.58901.59801.5980296,933,200
Feb 11, 20251.59201.59501.58901.59301.5930217,557,000
Feb 10, 20251.58301.58501.57501.58401.5840354,401,800
Feb 7, 20251.60401.60501.59101.59601.5960342,749,600
Feb 6, 20251.60301.60501.59701.60101.6010318,003,700
Feb 5, 20251.59601.60901.58901.59001.5900394,184,100
Jan 27, 20251.61001.61701.60001.60501.6050477,713,800
Jan 24, 20251.64001.64501.63401.63801.6380280,055,300
Jan 23, 20251.65401.65501.63001.63101.6310419,294,500
Jan 22, 20251.65001.65401.64201.64301.6430331,974,000
Jan 21, 20251.63501.64401.63201.63901.6390356,417,900
Jan 20, 20251.63601.64301.63001.64201.6420412,614,800
Jan 17, 20251.61001.62801.61001.62401.6240358,554,500
Jan 16, 20251.63801.63901.62201.63201.6320593,516,100
Jan 15, 20251.59501.60001.59001.59601.5960322,807,700
Jan 14, 20251.60201.61301.59001.61101.6110593,856,700
Jan 13, 20251.60301.60601.58001.58501.5850514,603,500
Jan 10, 20251.63001.64601.62401.62601.6260695,616,600
Jan 9, 20251.63901.64801.63401.63601.6360348,323,400
Jan 8, 20251.63501.65401.63501.64901.6490607,069,000
Jan 7, 20251.68801.70401.66001.66101.66101,061,512,000
Jan 6, 20251.64601.66101.64301.66001.6600609,481,000
Jan 3, 20251.62901.63201.61901.62101.6210290,640,200
Jan 2, 20251.60601.63201.60501.63201.6320726,018,700
Dec 31, 20241.60201.61801.60001.61001.6100663,214,500
Dec 30, 20241.61501.62901.61201.61401.6140471,375,500
Dec 27, 20241.64701.64701.63701.63801.6380402,859,300
Dec 26, 20241.64701.65901.64401.65601.6560596,407,000
Dec 25, 20241.65501.65501.64101.64401.6440602,297,600
Dec 24, 20241.66501.66601.62701.63701.6370986,525,300
Dec 23, 20241.60501.63701.60401.63601.63601,034,201,000
Dec 20, 20241.60001.60101.57201.57701.5770730,335,600
Dec 19, 20241.60501.62101.60501.61101.6110962,056,000
Dec 18, 20241.64501.66301.64001.66301.6630893,994,300
Dec 17, 20241.64801.66301.64401.65401.65401,206,665,000
Dec 16, 20241.58101.60801.57701.60701.60701,100,075,000
Dec 13, 20241.55501.58201.55501.57801.5780982,103,500
Dec 12, 20241.56101.56301.55201.55801.5580593,432,700
Dec 11, 20241.52701.53101.52501.53001.5300151,561,900
Dec 10, 20241.52601.53601.51801.53001.5300437,980,700
Dec 9, 20241.54701.54901.54001.54201.5420310,357,100
Dec 6, 20241.54101.54401.53701.53901.5390365,814,500
Dec 5, 20241.55001.55901.54501.55501.5550729,033,800
Dec 4, 20241.54201.54401.52801.53201.5320370,180,700
Dec 3, 20241.52901.53401.52301.52801.5280527,817,800
Dec 2, 20241.52001.52201.51101.51201.5120297,876,100
Nov 29, 20241.50801.52601.50501.51601.5160479,042,900
Nov 28, 20241.51501.51501.50901.51201.5120257,867,600
Nov 27, 20241.53501.53501.52401.52501.5250486,703,400
Nov 26, 20241.52901.53201.52101.53101.5310297,902,300
Nov 25, 20241.53701.53801.52501.53301.5330403,173,900
Nov 22, 20241.54401.54501.52901.53001.5300416,026,000
Nov 21, 20241.53501.54201.53201.53301.5330396,540,300
Nov 20, 20241.56001.56301.54901.55301.5530530,184,400
Nov 19, 20241.53301.55301.52601.54001.5400993,699,000
Nov 18, 20241.51501.53001.51301.52801.5280521,551,900
Nov 15, 20241.53501.54501.53001.53401.5340494,114,500
Nov 14, 20241.53801.55201.53601.54701.5470604,538,700
Nov 13, 20241.54001.56601.53801.54301.54301,362,484,000
Nov 12, 20241.54801.55001.53401.53701.5370809,935,200
Nov 11, 20241.56901.57501.55601.56001.5600612,044,100
Nov 8, 20241.57701.58201.56801.56901.56901,057,292,000
Nov 7, 20241.58701.60601.56301.56301.56301,356,922,000
Nov 6, 20241.53801.57001.53301.56601.56601,821,834,000
Nov 4, 20241.52501.53401.52101.52401.5240592,183,000
Nov 1, 20241.50301.53501.49501.52001.52001,395,302,000
Oct 31, 20241.54801.56301.54501.54901.5490949,750,400
Oct 29, 20241.52801.54001.52501.53201.5320801,803,800
Oct 28, 20241.54201.54601.53301.54001.5400693,088,700
Oct 25, 20241.53601.53901.52101.52201.5220897,203,300
Oct 24, 20241.54001.54301.52301.53401.53401,060,470,000
Oct 23, 20241.56701.56801.55101.55101.5510866,716,600
Oct 22, 20241.57301.57501.55901.56001.56001,004,604,000
Oct 21, 20241.58001.58001.56001.56201.5620935,572,500
Oct 18, 20241.58801.59601.56201.57101.57101,633,655,000
Oct 17, 20241.56901.59901.56601.59401.59401,278,190,000
Oct 16, 20241.58001.58901.56001.57401.57401,539,766,000
Oct 15, 20241.58101.61101.57701.60201.60201,714,429,000
Oct 14, 20241.56001.56201.54601.55501.55501,117,215,000
Oct 11, 20241.56101.58001.54301.54601.54601,888,460,000
Oct 10, 20241.54001.57801.51501.54601.54603,090,254,000
Oct 9, 20241.48501.52201.48001.52001.52002,172,076,000
Oct 8, 20241.42401.47501.42301.45101.45101,628,790,000
Sep 30, 20241.41401.50501.41401.45401.45402,161,432,000
Sep 27, 20241.52001.52001.46801.47901.47901,886,523,000
Sep 26, 20241.55801.56501.54201.55401.55401,115,417,000
Sep 25, 20241.53301.55801.53301.53601.53601,268,920,000
Sep 24, 20241.56001.56101.53101.56001.56001,093,150,000
Sep 23, 20241.57501.57701.56801.57501.5750584,722,300
Sep 20, 20241.57801.58201.55701.55801.5580860,527,100
Sep 19, 20241.54101.55801.53901.55701.5570748,964,300
Sep 18, 20241.54101.55101.52601.52701.5270967,906,100
Sep 13, 20241.54501.56201.54201.55301.55301,251,981,000
Sep 12, 20241.53001.54101.51801.53801.53801,225,170,000
Sep 11, 20241.46801.47001.45201.46501.4650759,227,300
Sep 10, 20241.47301.47901.45201.45501.4550943,172,600
Sep 9, 20241.43601.47001.42801.47001.47001,239,270,000
Sep 6, 20241.46401.48501.45601.45801.45801,239,793,000
Sep 5, 20241.46001.47601.45601.46401.46401,265,147,000
Sep 4, 20241.49601.50301.43701.44501.44502,226,908,000
Sep 3, 20241.58101.58901.57001.57501.5750893,702,200
Sep 2, 20241.56401.58101.55701.57301.5730909,233,700
Aug 30, 20241.53301.54701.52801.54601.5460717,157,500
Aug 29, 20241.52101.53201.51001.52201.52201,136,630,000
Aug 28, 20241.57001.57701.56501.57701.5770404,859,600
Aug 26, 20241.58201.59301.57901.57901.5790577,977,300
Aug 23, 20241.57501.58201.56601.58101.5810664,781,300
Aug 22, 20241.59801.60201.58901.59401.5940603,105,300
Aug 21, 20241.58401.59901.58101.59701.5970752,082,200
Aug 20, 20241.60101.60701.58101.59601.59601,045,036,000
Aug 19, 20241.59401.60601.55601.56401.56401,529,083,000
Aug 16, 20241.60101.60801.58601.60201.60201,132,749,000
Aug 15, 20241.55101.56901.54301.54801.54801,212,305,000
Aug 14, 20241.52201.53401.51101.53301.53301,241,685,000
Aug 13, 20241.44701.48901.44701.47901.47901,445,340,000
Aug 12, 20241.42401.43901.41801.43901.43901,020,883,000
Aug 9, 20241.43001.43201.39601.41401.41401,183,573,000
Aug 8, 20241.37601.38101.34901.36501.36501,385,683,000
Aug 7, 20241.44501.44601.40001.40201.40201,132,732,000
Aug 6, 20241.40001.42801.38801.41001.41001,913,933,000
Aug 5, 20241.39601.40001.33301.33301.33301,681,366,000
Aug 2, 20241.52601.53401.47501.48101.48101,359,228,000
Aug 1, 20241.58901.59701.57501.59001.59001,042,812,000
Jul 31, 20241.51501.53701.50601.53401.5340926,991,200
Jul 30, 20241.52101.54801.51101.51501.5150983,087,900
Jul 29, 20241.53701.55801.52201.55701.5570986,728,700
Jul 26, 20241.44601.52301.44201.50001.50001,870,309,000
Jul 25, 20241.47001.47501.43801.46501.46501,100,482,000
Jul 24, 20241.55001.55801.52101.52201.5220732,252,700
Jul 23, 20241.60701.61001.56901.57501.5750709,711,500
Jul 22, 20241.58001.59201.56101.56901.5690862,197,200
Jul 19, 20241.63401.63501.61401.61701.6170568,884,700
Jul 18, 20241.58701.66501.58601.65001.6500953,222,100
Jul 17, 20241.67701.68101.66001.67001.6700560,716,300
Jul 16, 20241.72601.73201.69201.69801.6980678,592,000
Jul 15, 20241.72601.73601.71101.71501.7150690,338,700
Jul 12, 20241.68001.70401.67001.67601.6760946,966,900
Jul 11, 20241.75101.76901.74101.76901.7690687,916,300
Jul 10, 20241.72901.73901.69801.72801.7280545,610,100
Jul 9, 20241.71901.74101.71801.73601.7360886,385,500
Jul 8, 20241.66101.70401.65901.70101.70101,137,424,000
Jul 5, 20241.66201.67401.63101.65901.6590757,186,900
Jul 4, 20241.70001.70601.65001.66001.6600964,590,400
Jul 3, 20241.72301.72501.64601.67301.67301,255,668,000
Jul 2, 20241.71901.72901.69401.69701.6970826,712,500
Jul 1, 20241.69801.71701.69401.71701.7170548,113,300
Jun 28, 20241.71601.73301.70601.71101.7110897,780,000
Jun 27, 20241.69801.70101.67501.68101.6810985,482,900
Jun 26, 20241.68001.70301.67501.70201.7020949,745,600
Jun 25, 20241.62601.65801.61901.61901.6190994,978,300
Jun 24, 20241.66701.70401.64401.67501.67501,208,184,000
Jun 21, 20241.67101.68801.66101.68401.68401,146,218,000
Jun 20, 20241.67601.74301.66201.73901.73901,502,876,000
Jun 19, 20241.72801.73301.66601.67501.67501,240,772,000
Jun 18, 20241.74301.77301.72201.72701.72701,428,916,000
Jun 17, 20241.67401.71001.67101.70901.70901,202,904,000
Jun 14, 20241.62301.66401.61101.65701.65701,010,832,000
Jun 13, 20241.66601.68001.61001.62201.62201,505,730,000
Jun 12, 20241.59001.61701.58801.60901.6090738,780,400
Jun 11, 20241.54801.56701.53901.56601.5660491,613,600
Jun 7, 20241.53601.55401.52501.54801.5480622,029,600
Jun 6, 20241.52501.54801.51701.53701.5370739,470,000
Jun 5, 20241.48001.48401.47601.47701.4770322,361,900
Jun 4, 20241.47601.48201.46101.46401.4640363,678,700
Jun 3, 20241.47201.47901.45601.47401.4740485,926,900
May 31, 20241.41801.45201.41801.44801.4480632,925,100
May 30, 20241.46101.46101.44501.45301.4530426,211,600