Shenzhen - Delayed Quote CNY

SZSE Component Index Fund (ETF) (159903.SZ)

1.2190
-0.0080
(-0.65%)
At close: May 23 at 3:04:48 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 23, 20251.23201.23501.21701.21901.219012,004,600
May 22, 20251.23201.23401.22601.22701.227010,864,700
May 21, 20251.23001.23901.22801.23401.234011,517,626
May 20, 20251.22001.23301.21801.23001.230013,145,900
May 19, 20251.22001.22301.21201.22101.22109,961,900
May 16, 20251.22201.22601.21901.22401.224011,398,100
May 15, 20251.23901.23901.22401.22601.226016,768,300
May 14, 20251.23201.24801.22701.24201.242019,335,900
May 13, 20251.24801.24801.23101.23301.233030,340,400
May 12, 20251.22201.23701.22201.23701.237019,965,700
May 9, 20251.22201.22301.21001.21601.216012,290,000
May 8, 20251.21101.22501.20701.22301.223018,236,100
May 7, 20251.22001.22901.20601.21301.213024,196,609
May 6, 20251.19201.20801.19201.20801.208018,952,000
Apr 30, 20251.18101.19001.18101.18901.189013,309,500
Apr 29, 20251.18101.18601.17601.18201.18207,792,000
Apr 28, 20251.19001.19001.18001.18301.183010,898,900
Apr 25, 20251.18801.19601.18401.19001.190015,812,700
Apr 24, 20251.19201.19501.18001.18501.185012,554,301
Apr 23, 20251.19001.19901.18401.19001.190019,047,001
Apr 22, 20251.18701.18801.18001.18301.183011,793,700
Apr 21, 20251.17001.18701.16501.18601.186014,561,500
Apr 18, 20251.16601.17301.16401.17201.172010,028,300
Apr 17, 20251.16401.17701.16301.17101.171010,135,500
Apr 16, 20251.17701.17701.15701.17201.172018,288,800
Apr 15, 20251.18201.18301.17301.18101.181013,202,000
Apr 14, 20251.18701.19301.18001.18301.183022,059,500
Apr 11, 20251.15901.18601.15501.17701.177025,393,700
Apr 10, 20251.16001.18301.12601.17001.170035,836,000
Apr 9, 20251.11401.14801.09501.14301.143043,262,800
Apr 8, 20251.12001.13801.11401.12901.129038,282,100
Apr 7, 20251.19401.19401.11801.12001.120059,016,663
Apr 3, 20251.25001.25501.23801.24201.242028,656,500
Apr 2, 20251.25901.26601.25601.26001.26008,466,800
Apr 1, 20251.25801.26701.25601.25901.259011,929,300
Mar 31, 20251.26601.27101.25001.26001.260016,479,400
Mar 28, 20251.27901.27901.26801.27201.272013,909,500
Mar 27, 20251.27001.28701.26501.27901.279012,495,700
Mar 26, 20251.27601.28201.27301.27601.27608,079,000
Mar 25, 20251.28001.28501.27201.28201.282010,977,000
Mar 24, 20251.28101.28501.26601.28201.282014,581,558
Mar 21, 20251.30001.30501.27601.28201.282021,129,788
Mar 20, 20251.31501.31501.30201.30601.306011,765,588
Mar 19, 20251.31901.32001.30801.31501.31509,633,900
Mar 18, 20251.31201.32201.31201.31901.319011,358,110
Mar 17, 20251.31601.31801.30901.31101.31109,200,000
Mar 14, 20251.28501.31601.28501.31501.315020,975,292
Mar 13, 20251.29601.30101.27901.28701.287012,248,227
Mar 12, 20251.29901.31001.29601.29901.29909,551,200
Mar 11, 20251.27701.29801.27701.29801.29809,197,100
Mar 10, 20251.29901.30301.28501.29601.296013,396,538
Mar 7, 20251.30101.30801.29201.29901.299017,736,638
Mar 6, 20251.28801.30801.28801.30501.305018,314,900
Mar 5, 20251.27801.28401.27301.28201.28208,493,600
Mar 4, 20251.26801.28001.26501.27801.278011,003,200
Mar 3, 20251.27501.29401.27001.28001.280013,910,600
Feb 28, 20251.29701.30501.27201.27501.275021,906,000
Feb 27, 20251.31401.31701.29201.30701.307015,439,997
Feb 26, 20251.30101.31201.29601.31201.312013,848,800
Feb 25, 20251.29901.31301.29601.30101.301012,903,237
Feb 24, 20251.31801.32301.30501.31501.315024,134,530
Feb 21, 20251.29501.31901.29401.31701.317024,403,400
Feb 20, 20251.28801.29701.28401.29101.291017,413,200
Feb 19, 20251.27101.29001.26801.29001.290016,337,400
Feb 18, 20251.29601.29601.26801.27301.273019,575,100
Feb 17, 20251.29301.30001.28201.29401.294017,980,700
Feb 14, 20251.26901.29001.26901.28701.287021,600,400
Feb 13, 20251.28201.28601.27201.27301.273024,467,400
Feb 12, 20251.26501.28301.25901.28201.282019,688,911
Feb 11, 20251.27301.27301.26101.26601.266026,683,515
Feb 10, 20251.26701.27601.26201.27301.273021,797,226
Feb 7, 20251.24601.27801.24201.26601.266041,699,037
Feb 6, 20251.21801.24601.21501.24601.246029,255,737
Feb 5, 20251.22301.23001.21401.21801.218018,040,338
Jan 27, 20251.23801.24001.22001.22101.221024,285,000
Jan 24, 20251.21901.23801.21601.23801.238020,411,200
Jan 23, 20251.23101.24801.22001.22401.224028,058,898
Jan 22, 20251.22901.23001.21701.22501.225015,530,600
Jan 21, 20251.23701.23701.22201.23501.235019,864,500
Jan 20, 20251.22501.23701.22401.22901.229018,302,200
Jan 17, 20251.20401.22401.20101.21601.216018,379,900
Jan 16, 20251.21701.21801.19901.20901.209024,540,800
Jan 15, 20251.21301.21501.20201.20501.205022,114,600
Jan 14, 20251.17401.21801.17201.21701.217032,473,463
Jan 13, 20251.16301.18101.15801.17301.173019,575,900
Jan 10, 20251.19301.19801.17601.17701.177022,070,538
Jan 9, 20251.18601.20001.18501.19601.196025,232,100
Jan 8, 20251.19201.20001.16601.19001.190035,325,100
Jan 7, 20251.18201.20001.18101.20001.200026,525,400
Jan 6, 20251.18901.19501.17801.18701.187030,319,600
Jan 3, 20251.20901.21401.18501.19101.191035,302,500
Jan 2, 20251.24901.24901.20001.20901.209034,706,700
Dec 31, 20241.28001.28001.25001.25001.250027,271,900
Dec 30, 20241.27801.28501.27401.28001.280018,949,200
Dec 27, 20241.27701.29201.27301.27801.278019,206,000
Dec 26, 20241.27201.28101.26601.27901.279017,421,868
Dec 25, 20241.28101.28101.26301.27401.274018,515,600
Dec 24, 20241.26601.27801.26501.27801.278021,145,268
Dec 23, 20241.27701.28201.26401.26601.266018,159,900
Dec 20, 20241.27601.28501.27201.27701.277015,349,100
Dec 19, 20241.26101.27901.25401.27701.277020,513,789
Dec 18, 20241.26601.27501.26201.26801.268017,386,700
Dec 17, 20241.27501.27901.26301.26601.266018,605,378
Dec 16, 20241.28401.28801.26301.26801.268020,368,800
Dec 13, 20241.30501.30601.28201.28401.284020,081,200
Dec 12, 20241.29801.31401.29501.31101.311016,010,001
Dec 11, 20241.29501.30301.29201.29901.299014,216,000
Dec 10, 20241.32701.33801.29201.29801.298031,238,500
Dec 9, 20241.29301.29601.27701.28701.287017,936,800
Dec 6, 20241.27501.30101.27101.29701.297027,135,800
Dec 5, 20241.26601.27901.26501.27401.274015,102,600
Dec 4, 20241.28101.28501.26701.27001.270017,812,800
Dec 3, 20241.28901.29001.27401.28601.286020,478,400
Dec 2, 20241.27801.29101.26601.29001.290023,900,900
Nov 29, 20241.24301.28601.24301.27501.275030,307,500
Nov 28, 20241.27001.27001.24901.25001.250022,915,500
Nov 27, 20241.24101.27001.22301.27001.270023,610,400
Nov 26, 20241.24701.25401.23901.24101.241018,679,400
Nov 25, 20241.25001.26001.23301.25001.250025,444,400
Nov 22, 20241.29501.29701.25001.25001.250026,146,300
Nov 21, 20241.29601.30001.28801.29701.297022,290,600
Nov 20, 20241.28401.30301.28001.29801.298030,266,700
Nov 19, 20241.26601.28801.25001.28801.288034,837,188
Nov 18, 20241.29401.30401.25601.26501.265044,001,700
Nov 15, 20241.32401.32901.29001.29101.291039,202,200
Nov 14, 20241.35901.35901.32001.32401.324022,896,000
Nov 13, 20241.35101.36601.33501.35901.359021,802,289
Nov 12, 20241.36901.38401.34501.35801.358035,553,670
Nov 11, 20241.33401.36501.32501.36501.365030,456,791
Nov 8, 20241.37101.37101.33601.33701.337034,873,665
Nov 7, 20241.30001.35101.29801.35001.350035,953,998
Nov 6, 20241.32001.34001.30501.31501.315036,815,700
Nov 5, 20241.27701.32201.27101.31901.319037,668,957
Nov 4, 20241.25501.28001.25401.28001.280023,349,300
Nov 1, 20241.26801.27201.25001.25801.258031,399,701
Oct 31, 20241.25701.28201.25201.27001.270033,539,401
Oct 30, 20241.26101.27001.24701.26001.260022,802,400
Oct 29, 20241.28001.28601.26101.26701.267029,552,763
Oct 28, 20241.28101.29201.26001.28001.280036,894,100
Oct 25, 20241.25001.28301.25001.27501.275036,304,763
Oct 24, 20241.25701.26301.24801.25001.250027,298,265
Oct 23, 20241.26201.28401.25601.26801.268035,446,700
Oct 22, 20241.25001.26901.24401.26201.262029,230,390
Oct 21, 20241.24401.27301.23701.25301.253048,664,491
Oct 18, 20241.18601.28601.18101.24201.242060,362,900
Oct 17, 20241.19901.21201.18401.18901.189033,276,300
Oct 16, 20241.19001.21101.18101.19601.196040,619,200
Oct 15, 20241.23601.24801.20701.20801.208032,262,900
Oct 14, 20241.20201.24101.19301.23901.239059,908,400
Oct 11, 20241.25801.25801.19001.20401.204052,008,400
Oct 10, 20241.27301.30201.23001.26101.261060,909,290
Oct 9, 20241.38401.38501.26101.27301.273078,387,153
Oct 8, 20241.38401.38401.28501.38401.384090,560,733
Sep 30, 20241.18501.25801.17501.25801.258086,499,176
Sep 27, 20241.08501.15901.08501.14401.144068,127,893
Sep 26, 20241.02001.07401.01701.07401.074042,076,500
Sep 25, 20241.02001.04801.02001.02201.022051,105,700
Sep 24, 20240.97301.01200.96901.01201.012055,588,616
Sep 23, 20240.96800.97900.96500.96800.968022,245,927
Sep 20, 20240.96600.96900.95900.96800.968020,168,800
Sep 19, 20240.96000.97800.95300.96900.969028,551,000
Sep 18, 20240.95600.96200.94800.95900.959017,154,300
Sep 13, 20240.96600.96900.95800.95800.958012,690,300
Sep 12, 20240.97200.98000.96500.96500.965014,837,200
Sep 11, 20240.96500.97400.96100.97100.971019,073,200
Sep 10, 20240.96800.97300.95600.96900.969020,824,400
Sep 9, 20240.97200.97400.96200.96800.968019,093,945
Sep 6, 20240.98900.99100.97400.97500.975015,812,700
Sep 5, 20240.98500.99400.98500.98800.988012,315,000
Sep 4, 20240.98200.99500.98100.98600.986016,985,000
Sep 3, 20240.97800.99300.97600.98900.989019,738,300
Sep 2, 20240.99800.99900.97800.97900.979021,681,500
Aug 30, 20240.97501.01300.97401.00101.001036,476,600
Aug 29, 20240.96700.98100.96200.97600.976017,976,600
Aug 28, 20240.96700.97000.96300.96700.967010,882,400
Aug 27, 20240.97800.97900.96800.96900.969012,375,200
Aug 26, 20240.96100.98400.96100.98100.981010,436,800
Aug 23, 20240.97500.98200.97200.97900.979013,583,100
Aug 22, 20240.98500.98600.97600.97800.978018,156,200
Aug 21, 20240.98500.99200.98100.98500.985010,531,400
Aug 20, 20241.00101.00100.98500.99100.991017,973,400
Aug 19, 20241.00001.00900.99901.00101.001013,879,500
Aug 16, 20241.00201.00600.99801.00101.00109,878,901
Aug 15, 20240.99501.00900.99101.00201.002013,378,100
Aug 14, 20241.00701.00700.99600.99700.997012,450,600
Aug 13, 20241.00301.00800.99701.00801.008010,898,300
Aug 12, 20241.00601.01101.00001.00301.003011,535,300
Aug 9, 20241.01501.02101.00601.00701.007012,610,200
Aug 8, 20241.01001.01801.00001.01201.012015,241,900
Aug 7, 20241.01201.01701.00701.01001.010013,065,600
Aug 6, 20241.01501.02001.00401.01201.012018,644,400
Aug 5, 20241.02101.03501.00601.00701.007023,207,600
Aug 2, 20241.03201.04001.02101.02301.023018,721,900
Aug 1, 20241.04801.05101.03401.03901.039018,462,701
Jul 31, 20241.01101.04801.01001.04801.048025,653,100
Jul 30, 20241.02001.02001.00801.01301.013017,232,200
Jul 29, 20241.02701.02901.01901.02301.023014,845,800
Jul 26, 20241.01301.03001.01301.02901.029016,831,557
Jul 25, 20241.01501.02101.01001.01401.014013,630,500
Jul 24, 20241.03001.03401.01501.01801.018020,388,100
Jul 23, 20241.05701.05801.03201.03201.032017,202,600
Jul 22, 20241.06501.06701.05401.05801.058012,485,110
Jul 19, 20241.05801.06701.05201.06501.065015,259,300
Jul 18, 20241.05301.06201.04401.06101.061018,032,700
Jul 17, 20241.05801.06001.05201.05601.056013,874,991
Jul 16, 20241.05001.06001.04801.06001.060016,783,335
Jul 15, 20241.05401.05601.04801.05101.051011,725,000
Jul 12, 20241.05701.06101.05301.06001.060012,475,957
Jul 11, 20241.04701.06101.04401.05901.059018,128,157
Jul 10, 20241.03801.04501.03401.03801.038013,356,900
Jul 9, 20241.02301.04201.01601.03901.039020,692,300
Jul 8, 20241.03801.03801.02001.02401.024011,806,900
Jul 5, 20241.03501.04101.02401.03801.038017,120,500
Jul 4, 20241.04601.05101.03401.03701.03709,502,400
Jul 3, 20241.05301.05401.04301.04601.046010,333,019
Jul 2, 20241.05601.06201.05001.05401.054010,412,100
Jul 1, 20241.05701.06301.04601.06001.060012,261,900
Jun 28, 20241.05401.06901.04901.05801.058013,897,500
Jun 27, 20241.06801.06801.05301.05401.054013,250,700
Jun 26, 20241.05101.07201.04901.07101.071015,519,372
Jun 25, 20241.06701.06801.04901.05501.055015,402,500
Jun 24, 20241.07901.07901.06201.06801.068014,599,900
Jun 21, 20241.08301.08501.07301.08201.08209,843,913
Jun 20, 20241.09901.09901.08101.08201.082013,950,300
Jun 19, 20241.11001.11001.09801.09901.09907,111,500
Jun 18, 20241.10301.11101.10201.10901.10904,875,400
Jun 17, 20241.10001.10701.09601.10401.10404,884,600
Jun 14, 20241.09201.10301.08701.10201.10208,688,800
Jun 13, 20241.10201.10401.09301.09501.09505,567,000
Jun 12, 20241.09701.10501.09601.10101.10106,396,600
Jun 11, 20241.09501.10201.08901.09801.09807,750,315
Jun 7, 20241.11201.11301.09201.10201.102011,990,300
Jun 6, 20241.11701.12201.10501.11201.11209,622,500
Jun 5, 20241.12401.12901.11501.11701.11706,713,500
Jun 4, 20241.11201.12501.10701.12401.12407,734,678
Jun 3, 20241.11201.11701.10401.11101.11106,709,400
May 31, 20241.11401.12201.11201.11301.11303,688,800
May 30, 20241.11201.11901.10901.11401.11405,495,900
May 29, 20241.11001.12101.11001.11501.11505,957,100
May 28, 20241.12201.12501.11301.11401.11405,456,400
May 27, 20241.11801.12701.11101.12701.12706,275,700
May 24, 20241.13001.13501.11401.11801.11808,238,900
May 23, 20241.14301.14601.12701.13201.13208,919,619
Waiting for permission
Allow microphone access to enable voice search

Try again.