Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shenzhen - Delayed Quote CNY

Bosera Fund Management Co. Ltd. - Bosera Hang Seng TECH ETF (159742.SZ)

0.7060
+0.0070
+(1.00%)
At close: April 30 at 3:04:21 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20250.70000.70900.69800.70600.7060336,462,406
Apr 29, 20250.69900.70900.69700.69900.6990347,369,600
Apr 28, 20250.70100.70200.69300.70100.7010276,952,300
Apr 25, 20250.70000.71100.69900.70100.7010506,494,900
Apr 24, 20250.70700.70900.69000.69300.6930439,390,800
Apr 23, 20250.70900.71100.69900.70700.7070520,035,500
Apr 22, 20250.68300.69000.67500.68500.6850549,792,701
Apr 21, 20250.67600.68500.67500.68500.685080,403,301
Apr 18, 20250.67700.67900.67600.67800.6780100,595,600
Apr 17, 20250.67200.69000.67000.68100.6810526,081,700
Apr 16, 20250.69100.69200.66700.67600.6760484,434,300
Apr 15, 20250.70400.70900.69100.69600.6960514,455,502
Apr 14, 20250.70700.71400.69900.69900.6990630,181,400
Apr 11, 20250.67000.70000.66400.69000.6900939,431,700
Apr 10, 20250.68600.70400.67500.67800.67801,106,658,000
Apr 9, 20250.61400.65900.60400.65000.65001,077,347,500
Apr 8, 20250.66000.66200.62000.63400.6340926,179,000
Apr 7, 20250.67500.68800.66600.66600.6660263,006,206
Apr 3, 20250.73900.75000.73400.74000.7400481,930,001
Apr 2, 20250.75000.76500.74600.75500.7550396,067,500
Apr 1, 20250.75500.76600.75000.75700.7570432,957,500
Mar 31, 20250.75600.76000.74100.74800.7480357,613,500
Mar 28, 20250.78100.78500.75900.76500.7650374,045,400
Mar 27, 20250.77600.79200.76500.78000.7800436,574,700
Mar 26, 20250.76900.78000.76900.77300.7730312,885,600
Mar 25, 20250.78400.79000.76500.76700.7670350,568,400
Mar 24, 20250.78700.79100.77900.78900.7890409,026,403
Mar 21, 20250.80500.81500.78100.78700.7870572,707,001
Mar 20, 20250.83400.83500.81200.81300.8130387,745,600
Mar 19, 20250.84300.84700.83100.84000.8400366,623,400
Mar 18, 20250.83500.84400.83000.84100.8410493,096,507
Mar 17, 20250.82200.82400.80900.81800.8180429,144,700
Mar 14, 20250.80400.82200.79400.81700.8170554,388,100
Mar 13, 20250.81300.81600.78400.79400.7940546,711,300
Mar 12, 20250.83400.83700.80700.80900.8090706,667,201
Mar 11, 20250.80100.82400.79300.81600.8160883,096,204
Mar 10, 20250.82900.84000.80700.81600.8160673,492,411
Mar 7, 20250.82900.85600.82200.83000.8300848,603,501
Mar 6, 20250.81300.83800.81300.83200.8320759,749,001
Mar 5, 20250.77600.79200.77000.79200.7920642,569,310
Mar 4, 20250.75100.77300.74300.76900.7690692,516,200
Mar 3, 20250.77800.78900.75800.76300.7630670,366,800
Feb 28, 20250.81900.81900.76700.76700.7670805,066,306
Feb 27, 20250.82800.84200.79800.81900.8190769,231,801
Feb 26, 20250.79400.82800.79400.82700.8270648,556,318
Feb 25, 20250.77800.80100.76600.78500.7850610,916,700
Feb 24, 20250.80200.81400.79100.80400.8040510,927,700
Feb 21, 20250.78000.80200.77400.80100.8010551,822,000
Feb 20, 20250.77800.78200.75600.76400.7640390,399,700
Feb 19, 20250.77200.78500.76200.78500.7850473,642,700
Feb 18, 20250.76000.78700.75900.77000.7700824,632,901
Feb 17, 20250.76900.77900.74300.76000.7600708,183,509
Feb 14, 20250.73600.75200.73200.75100.7510818,894,002
Feb 13, 20250.73500.76000.73300.73900.7390684,162,400
Feb 12, 20250.72000.73100.71400.73000.7300638,822,700
Feb 11, 20250.73600.73600.71500.71700.7170304,817,503
Feb 10, 20250.71600.73400.71600.73000.7300400,873,521
Feb 7, 20250.69700.72100.69700.71300.7130343,398,717
Feb 6, 20250.68000.69700.67900.69600.6960258,759,200
Feb 5, 20250.67500.68800.67000.67800.6780328,427,218
Jan 27, 20250.64800.65600.64700.64800.6480197,805,907
Jan 24, 20250.62500.64400.62400.64100.6410311,629,902
Jan 23, 20250.63500.64300.62100.62200.6220366,477,100
Jan 22, 20250.64400.64500.62900.63100.6310326,193,900
Jan 21, 20250.64300.65200.63700.64800.6480236,836,415
Jan 20, 20250.63300.64400.63000.63700.6370313,255,500
Jan 17, 20250.61300.62300.61100.62200.6220227,904,800
Jan 16, 20250.62000.62200.60800.61400.6140235,024,400
Jan 15, 20250.60600.61100.60100.60700.6070168,430,400
Jan 14, 20250.58900.61000.58900.60700.6070306,861,003
Jan 13, 20250.58900.59200.58100.58700.5870217,931,300
Jan 10, 20250.60300.60800.59300.59400.5940260,493,801
Jan 9, 20250.60000.60800.59900.60300.6030195,831,100
Jan 8, 20250.60600.61000.59400.60000.6000248,602,800
Jan 7, 20250.61000.61500.59700.60400.6040260,591,803
Jan 6, 20250.61500.62100.61200.61300.6130222,911,100
Jan 3, 20250.61000.62100.60600.61000.6100305,179,301
Jan 2, 20250.61700.62000.60600.60800.6080277,636,700
Dec 31, 20240.62900.62900.61800.61800.6180159,823,300
Dec 30, 20240.63400.63600.62700.63000.6300174,649,000
Dec 27, 20240.63100.63900.63000.63300.6330249,148,720
Dec 26, 20240.63000.63100.62800.63000.630030,161,600
Dec 25, 20240.63000.63300.62900.63000.630042,024,500
Dec 24, 20240.62400.63100.62200.62900.6290169,771,300
Dec 23, 20240.62400.62700.61900.62100.6210222,037,600
Dec 20, 20240.61900.62700.61900.62200.6220240,432,400
Dec 19, 20240.61500.62300.61400.62300.6230221,331,601
Dec 18, 20240.62000.62600.61900.62300.6230188,869,700
Dec 17, 20240.61400.62400.60900.61500.6150298,479,200
Dec 16, 20240.62400.62700.61300.61500.6150172,502,700
Dec 13, 20240.63600.63600.62500.62600.6260222,978,900
Dec 12, 20240.63200.64700.62900.64300.6430277,419,702
Dec 11, 20240.64000.64400.62800.63000.6300241,121,300
Dec 10, 20240.66400.66700.63900.63900.6390530,121,623
Dec 9, 20240.61600.62500.61400.61900.6190246,586,700
Dec 6, 20240.61000.62100.60600.61900.6190233,329,900
Dec 5, 20240.61000.61100.60600.60800.6080164,542,900
Dec 4, 20240.61700.61900.61100.61300.6130195,231,800
Dec 3, 20240.61400.61800.60700.61400.6140305,110,800
Dec 2, 20240.60300.61500.60200.61200.6120319,805,500
Nov 29, 20240.59800.61300.59600.60000.6000371,279,501
Nov 28, 20240.60500.60600.59600.59600.5960250,956,200
Nov 27, 20240.58700.60100.58300.60100.6010262,864,200
Nov 26, 20240.58600.59300.58500.58700.5870254,322,200
Nov 25, 20240.59300.59500.58300.58700.5870262,667,700
Nov 22, 20240.60700.61100.58900.58900.5890316,885,900
Nov 21, 20240.61200.61300.60600.60700.6070272,795,200
Nov 20, 20240.61000.61600.60700.61200.6120412,147,600
Nov 19, 20240.60900.61300.60300.61100.6110393,911,000
Nov 18, 20240.60900.61200.60000.60400.6040357,040,900
Nov 15, 20240.60200.61100.59800.60200.6020431,560,300
Nov 14, 20240.61100.62000.60000.60000.6000389,362,500
Nov 13, 20240.61400.61500.60700.61500.6150451,807,900
Nov 12, 20240.64100.64700.61800.62100.6210576,681,000
Nov 11, 20240.62500.64300.62400.63900.6390421,470,600
Nov 8, 20240.65700.66300.64200.64400.6440504,599,309
Nov 7, 20240.62300.64000.62100.64000.6400522,177,600
Nov 6, 20240.63500.63800.62000.62600.6260675,286,900
Nov 5, 20240.61500.63500.61400.63400.6340482,633,685
Nov 4, 20240.61600.62200.61300.61800.6180368,137,600
Nov 1, 20240.61800.62100.61000.61200.6120441,156,017
Oct 31, 20240.62000.62600.61600.61800.6180517,567,410
Oct 30, 20240.62800.63100.61700.61800.6180437,202,400
Oct 29, 20240.63600.64400.63100.63100.6310579,375,101
Oct 28, 20240.62300.63000.61900.62700.6270445,664,400
Oct 25, 20240.61700.62800.61700.61900.6190577,534,603
Oct 24, 20240.62300.62500.61500.61600.6160474,355,800
Oct 23, 20240.62100.63900.61800.62800.6280733,913,500
Oct 22, 20240.61800.62600.61400.61800.6180732,751,300
Oct 21, 20240.62600.63300.61400.61600.61601,228,916,900
Oct 18, 20240.59800.63800.59400.62400.62401,427,984,639
Oct 17, 20240.61100.62200.59900.59900.5990730,096,200
Oct 16, 20240.59900.61400.59600.60400.60401,001,711,700
Oct 15, 20240.63300.63800.60700.60800.6080871,429,100
Oct 14, 20240.62900.64100.61400.63500.63501,129,978,600
Oct 11, 20240.63900.64100.61700.62200.6220288,191,600
Oct 10, 20240.64400.65900.63500.64100.64101,050,951,007
Oct 9, 20240.66600.66900.61500.62600.62601,596,887,019
Oct 8, 20240.72200.72200.63200.66700.66701,676,951,408
Sep 30, 20240.63400.65700.61400.65600.65601,298,699,400
Sep 27, 20240.58200.61300.58200.59700.5970748,860,931
Sep 26, 20240.53700.56500.53500.56400.5640494,030,300
Sep 25, 20240.54600.54800.52700.53000.5300378,205,029
Sep 24, 20240.51300.52800.50900.52800.5280334,544,700
Sep 23, 20240.50200.50900.50000.50200.5020297,637,500
Sep 20, 20240.49800.50800.49400.50000.5000273,801,400
Sep 19, 20240.48600.49900.48200.49800.4980293,002,703
Sep 18, 20240.48000.48400.48000.48400.4840100,301,200
Sep 13, 20240.47700.48200.47500.47700.4770140,452,400
Sep 12, 20240.47600.48100.47600.47700.4770176,229,900
Sep 11, 20240.47100.47300.46900.47300.4730209,262,800
Sep 10, 20240.47300.47500.46700.47400.4740202,127,675
Sep 9, 20240.47000.47300.46700.46900.4690132,691,400
Sep 6, 20240.47600.47900.47100.47200.472082,602,374
Sep 5, 20240.47600.47900.47400.47500.4750156,418,501
Sep 4, 20240.47300.47800.47100.47500.4750181,347,901
Sep 3, 20240.47800.48400.47600.47800.4780179,168,303
Sep 2, 20240.48400.48800.47500.47600.4760200,445,487
Aug 30, 20240.47500.49400.47300.48800.4880343,203,200
Aug 29, 20240.46600.47400.46200.47300.4730252,280,500
Aug 28, 20240.47700.47800.47000.47300.4730200,353,800
Aug 27, 20240.47400.47900.47100.47800.4780136,430,800
Aug 26, 20240.47700.48200.47700.48000.4800166,370,600
Aug 23, 20240.47400.47500.47200.47400.4740116,830,100
Aug 22, 20240.47700.47800.47100.47800.4780172,181,603
Aug 21, 20240.46800.47200.46400.47000.4700195,021,400
Aug 20, 20240.48700.48800.47800.47900.4790195,352,000
Aug 19, 20240.48200.48900.48100.48400.4840245,747,600
Aug 16, 20240.47200.47700.47000.47500.4750243,053,100
Aug 15, 20240.46300.47300.46100.46600.4660266,833,100
Aug 14, 20240.47500.47500.46600.46600.4660129,979,300
Aug 13, 20240.47300.47600.46900.47300.4730190,123,400
Aug 12, 20240.47200.47500.46700.47200.4720203,035,700
Aug 9, 20240.47300.47900.47200.47300.4730326,638,200
Aug 8, 20240.46200.47100.45800.46700.4670318,390,201
Aug 7, 20240.46300.47000.46200.46600.4660328,753,800
Aug 6, 20240.46700.46900.45800.46200.4620274,625,900
Aug 5, 20240.46000.47200.45400.45800.4580361,558,603
Aug 2, 20240.47300.47500.46500.46600.4660237,903,600
Aug 1, 20240.48300.48400.47800.47900.4790237,362,300
Jul 31, 20240.47100.48600.47000.48600.4860262,730,900
Jul 30, 20240.47600.47700.46900.47200.4720192,254,900
Jul 29, 20240.48100.48400.47600.47900.4790231,296,700
Jul 26, 20240.47400.47800.47100.47500.4750238,900,800
Jul 25, 20240.47700.47900.46900.47100.4710220,937,500
Jul 24, 20240.48900.49200.47900.48000.4800165,073,900
Jul 23, 20240.50200.50300.48800.48900.4890197,378,700
Jul 22, 20240.49000.49900.48800.49900.4990251,258,400
Jul 19, 20240.49400.49500.48800.49000.4900254,171,610
Jul 18, 20240.49600.50100.49200.50000.5000187,288,600
Jul 17, 20240.50100.50700.49900.50200.5020187,268,300
Jul 16, 20240.50000.50100.49600.50100.5010182,792,100
Jul 15, 20240.51300.51400.50400.50500.5050172,660,500
Jul 12, 20240.51200.51900.51000.51900.5190200,599,700
Jul 11, 20240.50000.50700.49800.50700.5070222,002,800
Jul 10, 20240.49800.50400.49400.49600.4960211,568,000
Jul 9, 20240.48700.49600.48500.49500.4950201,292,200
Jul 8, 20240.49200.49600.48600.48700.4870165,907,400
Jul 5, 20240.50000.50100.49000.49300.4930193,471,200
Jul 4, 20240.50400.50700.49700.50000.5000172,387,600
Jul 3, 20240.48800.49800.48700.49600.4960288,963,700
Jul 2, 20240.48600.49300.48300.48500.4850201,034,900
Jul 1, 20240.48600.48700.48300.48700.487055,861,801
Jun 28, 20240.48700.49600.48700.48800.4880233,415,900
Jun 27, 20240.50100.50300.49100.49300.4930216,251,400
Jun 26, 20240.49800.50700.49800.50500.5050196,381,700
Jun 25, 20240.50400.50700.49600.49800.4980208,204,800
Jun 24, 20240.50400.50400.49600.49600.4960169,722,200
Jun 21, 20240.51100.51200.50300.50700.5070196,979,800
Jun 20, 20240.52400.52500.51400.51600.5160184,644,100
Jun 19, 20240.51100.52300.51000.52100.5210231,256,400
Jun 18, 20240.50900.51300.50400.50700.5070139,777,200
Jun 17, 20240.50400.51200.50200.50800.5080191,746,200
Jun 14, 20240.50800.51100.50600.50900.5090166,784,700
Jun 13, 20240.51300.51400.50700.50900.5090229,960,800
Jun 12, 20240.51000.51200.50600.50800.5080199,976,300
Jun 11, 20240.50900.51500.50500.51400.5140210,627,000
Jun 7, 20240.52400.52500.51200.51500.5150284,409,600
Jun 6, 20240.52400.52900.51900.52100.5210312,648,300
Jun 5, 20240.51700.52700.51400.51700.5170295,182,100
Jun 4, 20240.51100.51800.51000.51800.5180239,038,200
Jun 3, 20240.51100.51900.51000.51500.5150304,789,000
May 31, 20240.51800.52300.50800.50900.5090272,364,700
May 30, 20240.51100.51900.50900.51000.5100365,846,000
May 29, 20240.52000.52200.51100.51400.5140243,703,400
May 28, 20240.52500.53400.52200.52500.5250211,855,406
May 27, 20240.51700.52800.51100.52600.5260331,041,507
May 24, 20240.52800.53000.51500.51500.5150289,092,400
May 23, 20240.54000.54100.53000.53200.5320229,944,400
May 22, 20240.54500.54900.53800.54300.5430213,671,200
May 21, 20240.55600.55700.53900.54000.5400290,436,003
May 20, 20240.56000.56500.56000.56200.5620245,602,400
May 17, 20240.55900.56500.55300.55800.5580332,519,600
May 16, 20240.55500.55600.54500.55200.5520379,392,593
May 15, 20240.54700.54900.54600.54800.548060,890,807
May 14, 20240.55300.55800.54900.55000.5500276,544,400
May 13, 20240.53000.54700.53000.54400.5440273,630,200
May 10, 20240.53800.54200.52900.53400.5340340,497,500
May 9, 20240.52600.53500.52500.53400.5340342,537,100
May 8, 20240.53100.53700.52200.52500.5250301,599,401
May 7, 20240.54200.54200.52800.53100.5310311,341,602
May 6, 20240.52900.54400.52900.54200.5420368,507,702
Apr 30, 20240.50500.50700.49800.49900.4990265,767,900