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

Shenzhen - Delayed Quote CNY

Harvest CSI 500 Exchange Traded Index Securities Investment Fund (159922.SZ)

2.2490
+0.0130
+(0.58%)
At close: April 30 at 3:04:57 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20252.23602.25302.23502.24902.249067,463,513
Apr 29, 20252.22702.24502.22202.23602.236081,280,251
Apr 28, 20252.24602.24702.22802.23302.233068,703,933
Apr 25, 20252.24202.26202.23302.24602.246052,422,909
Apr 24, 20252.24802.25502.22702.24102.241036,761,929
Apr 23, 20252.24802.26802.23902.24802.248089,793,803
Apr 22, 20252.24802.25402.23902.24402.244048,598,604
Apr 21, 20252.21402.25402.20502.25202.252087,104,461
Apr 18, 20252.21402.22702.20502.21702.2170120,318,500
Apr 17, 20252.21202.23802.20402.21802.218051,605,141
Apr 16, 20252.22802.23002.19302.21802.2180143,884,490
Apr 15, 20252.24202.24402.22102.23102.231067,910,469
Apr 14, 20252.24002.25802.23602.24202.2420113,531,004
Apr 11, 20252.20002.24802.19802.22402.224066,205,200
Apr 10, 20252.19502.24002.19502.21102.211078,709,882
Apr 9, 20252.09802.18002.05202.16702.167093,979,395
Apr 8, 20252.10602.14202.09102.12402.1240201,354,179
Apr 7, 20252.19502.24702.09702.09902.0990227,670,381
Apr 3, 20252.33002.35902.32102.33002.3300117,527,661
Apr 2, 20252.34902.37002.34602.35302.353062,416,959
Apr 1, 20252.33702.36602.33702.35102.3510154,308,887
Mar 31, 20252.35402.35702.31302.33402.3340234,947,558
Mar 28, 20252.37902.38402.35402.36202.3620159,964,858
Mar 27, 20252.36902.39702.34802.37902.379093,590,066
Mar 26, 20252.37102.38902.36802.37402.3740271,971,152
Mar 25, 20252.37902.38902.36402.37302.373080,648,337
Mar 24, 20252.38002.38802.34702.37802.3780101,480,135
Mar 21, 20252.41302.42202.37202.37902.3790126,454,834
Mar 20, 20252.43002.43802.41602.41902.4190145,882,890
Mar 19, 20252.44002.44702.42502.43402.4340160,239,596
Mar 18, 20252.44102.46102.43902.44902.4490111,321,306
Mar 17, 20252.44502.44602.43102.43502.4350229,513,031
Mar 14, 20252.39402.43602.38402.43402.4340186,238,757
Mar 13, 20252.40802.41502.37302.39202.392069,532,385
Mar 12, 20252.41502.43502.40802.41102.411085,500,775
Mar 11, 20252.37602.40902.37202.40902.409084,684,866
Mar 10, 20252.39902.40802.38002.39702.3970224,472,780
Mar 7, 20252.40302.42102.39002.39802.3980130,148,070
Mar 6, 20252.38002.42402.38002.41202.4120111,200,990
Mar 5, 20252.36902.37602.34702.37102.3710122,315,318
Mar 4, 20252.33502.37302.33002.37002.3700102,148,582
Mar 3, 20252.34602.38202.33402.34702.3470166,340,579
Feb 28, 20252.39002.39602.33402.33802.3380111,250,700
Feb 27, 20252.41602.41802.37102.40602.4060111,391,182
Feb 26, 20252.39002.41902.38202.41802.4180127,721,203
Feb 25, 20252.38702.40902.37502.38702.387097,439,265
Feb 24, 20252.42002.42302.39502.41602.4160194,432,264
Feb 21, 20252.38202.42302.37102.42002.4200106,009,652
Feb 20, 20252.36702.38802.36202.37702.3770140,636,788
Feb 19, 20252.32602.37402.32602.37402.374091,675,161
Feb 18, 20252.36202.37402.32202.33502.3350104,103,503
Feb 17, 20252.38502.39002.35502.37402.3740161,521,831
Feb 14, 20252.35302.38202.35002.37702.3770146,203,458
Feb 13, 20252.37202.37602.34902.35602.3560117,911,154
Feb 12, 20252.33302.37302.33102.37202.3720114,830,085
Feb 11, 20252.34802.34802.32402.33702.3370185,699,582
Feb 10, 20252.33102.35502.32902.34802.3480164,930,234
Feb 7, 20252.29202.35502.29002.32802.3280215,598,214
Feb 6, 20252.24202.29802.23302.29202.2920194,406,636
Feb 5, 20252.24602.25302.23002.24202.2420105,702,396
Jan 27, 20252.26202.26702.23102.23102.2310197,306,600
Jan 24, 20252.22502.26202.22002.26002.2600195,979,634
Jan 23, 20252.25302.28402.22902.23202.2320176,606,000
Jan 22, 20252.23502.24502.22002.24002.2400120,780,259
Jan 21, 20252.24802.25402.22402.24502.245099,299,831
Jan 20, 20252.23802.26402.23302.24102.241088,475,833
Jan 17, 20252.20702.24502.20102.22902.229098,908,234
Jan 16, 20252.22902.23102.19702.21402.2140130,480,551
Jan 15, 20252.22102.22102.19902.20602.2060112,179,068
Jan 14, 20252.15602.23002.14502.22202.2220274,323,724
Jan 13, 20252.12702.16602.12402.15002.150070,467,481
Jan 10, 20252.17102.19602.14402.14502.145075,200,753
Jan 9, 20252.17102.19302.16902.17902.1790164,221,748
Jan 8, 20252.18202.19802.12402.17802.1780205,669,778
Jan 7, 20252.17002.19002.15702.18902.1890115,603,711
Jan 6, 20252.16602.18802.15002.16602.1660227,864,017
Jan 3, 20252.21802.22602.16302.16802.1680281,861,479
Jan 2, 20252.28502.28502.19202.21702.2170197,309,937
Dec 31, 20242.35502.35702.28402.28502.2850190,891,383
Dec 30, 20242.35202.36602.34002.35402.354077,267,121
Dec 27, 20242.34802.38702.34502.35202.3520127,418,149
Dec 26, 20242.33002.35302.32402.34802.3480100,393,849
Dec 25, 20242.35802.35802.31102.33302.3330167,309,831
Dec 24, 20242.31902.35502.31902.35302.3530188,377,736
Dec 23, 20242.36202.36802.32202.32602.3260117,950,396
Dec 20, 20242.35802.37902.35102.36202.362076,172,191
Dec 19, 20242.33602.36502.32202.36002.360073,424,824
Dec 18, 20242.33902.36702.33502.35002.350053,728,312
Dec 17, 20242.35802.36602.33102.33502.3350105,259,300
Dec 16, 20242.39602.39602.35102.36302.3630119,211,681
Dec 13, 20242.42502.42502.38802.39602.3960155,861,093
Dec 12, 20242.41502.44002.40402.43402.434095,276,992
Dec 11, 20242.39202.41702.39202.41302.4130242,590,275
Dec 10, 20242.45402.46602.39302.39702.3970146,145,379
Dec 9, 20242.38702.39702.35802.37602.3760115,497,419
Dec 6, 20242.35602.40402.34502.38802.3880141,200,889
Dec 5, 20242.33502.36802.33502.35602.3560101,215,155
Dec 4, 20242.37002.37302.33602.35302.3530179,614,467
Dec 3, 20242.33902.38002.33902.37102.3710209,030,403
Dec 2, 2024 0.1292 Dividend
Dec 2, 20242.46102.46102.30502.37402.3740186,740,593
Nov 29, 20246.07106.22206.04206.15906.029865,555,379
Nov 28, 20242.44442.45242.41922.42882.3779109,396,960
Nov 27, 20242.39322.44842.36442.44802.3966362,330,332
Nov 26, 20242.41482.43202.39642.40242.3520256,918,032
Nov 25, 20242.42602.43402.38882.41722.3665260,677,038
Nov 22, 20246.29406.29506.05506.06005.932984,160,558
Nov 21, 20246.28006.32306.25006.30106.168869,769,871
Nov 20, 20246.23806.33106.21006.30806.1757139,368,380
Nov 19, 20246.15106.25006.09106.24406.1130171,189,397
Nov 18, 20246.25006.29406.10806.15206.0229166,877,240
Nov 15, 20246.40306.42306.24506.25306.1218175,214,936
Nov 14, 20246.57806.57806.39406.40806.2736135,204,542
Nov 13, 20246.55606.60806.48806.58806.449887,169,412
Nov 12, 20246.66206.72006.53706.58006.4420215,261,284
Nov 11, 20246.49006.66706.49006.66206.522274,973,757
Nov 8, 20246.67006.67206.53806.56706.4292103,041,825
Nov 7, 20246.40206.58106.39206.57606.4381183,063,552
Nov 6, 20246.46706.54006.41106.46106.3255140,437,891
Nov 5, 20246.25606.47106.22706.44106.3059254,558,883
Nov 4, 20246.15006.25206.14406.25206.120867,958,426
Nov 1, 20246.22706.25006.11606.15906.0298104,673,441
Oct 31, 20246.12906.26806.12306.22806.0974167,090,209
Oct 30, 20246.12006.19506.08606.14806.0190121,273,206
Oct 29, 20246.20106.23406.11806.13406.0053201,482,230
Oct 28, 20246.13006.19806.09506.19406.0641102,815,204
Oct 25, 20246.07206.16906.02706.13006.0014151,870,317
Oct 24, 20246.05006.07605.99806.04005.9133170,763,246
Oct 23, 20246.05506.18206.03506.08505.9574112,929,963
Oct 22, 20246.00806.08505.97206.05405.9270102,058,457
Oct 21, 20245.95206.11205.93106.01605.8898157,891,385
Oct 18, 20245.71006.14505.70005.96005.8350229,708,799
Oct 17, 20245.78005.84905.70605.71305.5932158,633,827
Oct 16, 20245.67205.85305.67205.74905.6284104,013,512
Oct 15, 20245.87305.96505.75905.77405.6529168,157,745
Oct 14, 20245.78205.93005.70005.90005.7762164,068,359
Oct 11, 20245.98505.98505.69505.77605.6548220,209,534
Oct 10, 20246.05006.20405.91706.00005.8741193,718,965
Oct 9, 20246.39806.41505.99306.05705.9299224,125,940
Oct 8, 20246.83906.83906.20506.51006.3734317,951,667
Sep 30, 20246.00006.33205.72406.21706.0866365,892,873
Sep 27, 20245.44005.76005.29105.75605.6353380,798,237
Sep 26, 20244.98905.23904.98305.23605.1262197,616,441
Sep 25, 20245.01005.11504.97904.99204.8873138,168,815
Sep 24, 20244.79604.96004.74804.96004.8560144,186,859
Sep 23, 20244.74004.79704.71804.74104.641578,595,804
Sep 20, 20244.76004.76504.71004.74404.644563,463,211
Sep 19, 20244.72004.81704.67404.77704.6768102,650,055
Sep 18, 20244.69904.72104.63004.70904.610253,466,109
Sep 13, 20244.74204.75804.69004.69204.593648,455,717
Sep 12, 20244.76004.81904.73604.74204.642561,358,122
Sep 11, 20244.73904.77804.71804.76004.660148,753,685
Sep 10, 20244.74604.77504.66604.75104.651366,843,618
Sep 9, 20244.76504.79104.72804.74404.644559,416,590
Sep 6, 20244.86604.86804.77404.78104.680777,477,356
Sep 5, 20244.82604.88404.82604.84604.744362,775,424
Sep 4, 20244.82204.87404.79404.82504.723870,634,517
Sep 3, 20244.78704.86504.78304.84304.741455,178,954
Sep 2, 20244.88304.88604.78604.78804.6876114,222,935
Aug 30, 20244.80004.96504.79104.88604.7835121,952,467
Aug 29, 20244.73204.82904.71804.80604.705293,282,088
Aug 28, 20244.72104.77504.72104.73904.639672,899,041
Aug 27, 20244.77904.77904.73004.73804.638670,079,152
Aug 26, 20244.78204.80604.76604.78404.683639,458,954
Aug 23, 20244.77504.79604.75904.78004.679762,302,249
Aug 22, 20244.83904.85004.76604.78104.680742,242,451
Aug 21, 20244.84504.85804.82904.83804.736530,243,880
Aug 20, 20244.93204.93504.83204.84804.746379,832,408
Aug 19, 20244.91204.98904.91204.93204.828561,870,150
Aug 16, 20244.94704.96404.91604.92204.818742,983,192
Aug 15, 20244.90705.00304.89504.94904.8452130,778,042
Aug 14, 20244.97704.97804.91104.91104.808098,527,342
Aug 13, 20244.96504.98504.92704.97804.873656,598,705
Aug 12, 20244.96504.99404.94404.96904.864847,367,396
Aug 9, 20245.04005.06404.96904.97204.867786,732,393
Aug 8, 20244.99005.05204.95105.00804.902974,110,724
Aug 7, 20244.99605.04004.96505.00004.895159,144,826
Aug 6, 20244.97805.03204.94604.99804.893263,452,756
Aug 5, 20245.01905.11004.94104.94404.840374,984,935
Aug 2, 20245.02405.13805.02405.04304.937257,318,690
Aug 1, 20245.15605.19705.08905.11205.004876,801,454
Jul 31, 20244.94605.15504.93205.15505.046996,280,704
Jul 30, 20244.94404.96604.89104.94604.842249,024,632
Jul 29, 20244.98205.10004.94904.95604.852050,644,116
Jul 26, 20244.90504.99804.90504.98004.875587,724,912
Jul 25, 20244.89804.96204.88104.89804.795370,243,994
Jul 24, 20244.96604.98904.90304.90904.8060119,516,611
Jul 23, 20245.11205.12304.96604.96604.861862,147,337
Jul 22, 20245.11405.14605.08705.11605.008764,792,656
Jul 19, 20245.10005.16005.09405.13105.023463,604,724
Jul 18, 20245.08205.13705.03905.13105.023477,672,047
Jul 17, 20245.13405.15505.10205.11205.004855,222,281
Jul 16, 20245.12405.16205.09705.14705.039057,939,248
Jul 15, 20245.15905.15905.11705.13805.030269,628,355
Jul 12, 20245.18005.19005.15505.17105.062554,689,545
Jul 11, 20245.14305.19905.11805.18805.079266,392,082
Jul 10, 20245.09605.14105.08505.09204.985264,001,743
Jul 9, 20245.02005.13904.99005.12105.013685,988,012
Jul 8, 20245.09205.10505.00505.02504.919649,816,692
Jul 5, 20245.07205.12505.03405.11105.003888,026,476
Jul 4, 20245.14905.17205.06105.07204.965696,137,791
Jul 3, 20245.19305.19505.14205.14805.040084,252,856
Jul 2, 20245.24405.24405.17305.19305.084150,473,390
Jul 1, 20245.18005.26505.16505.24305.133085,493,853
Jun 28, 20245.16005.25205.15905.18205.0733102,970,481
Jun 27, 20245.23105.24705.16005.17305.064579,778,603
Jun 26, 20245.18005.27105.15205.26105.150687,454,531
Jun 25, 20245.24405.25305.15105.18705.0782102,752,260
Jun 24, 20245.31005.33005.22405.23305.123278,504,831
Jun 21, 20245.33205.37105.31505.34205.229966,403,140
Jun 20, 20245.41405.42605.32805.33505.223168,144,109
Jun 19, 20245.46905.48505.40905.41405.300465,822,841
Jun 18, 20245.44705.48905.44705.47005.355369,175,835
Jun 17, 20245.44805.46805.43405.44705.332761,604,871
Jun 14, 20245.42205.48905.41005.47005.355386,338,875
Jun 13, 20245.46805.47905.42705.44605.331864,061,280
Jun 12, 20245.43505.48805.43505.47505.360155,568,794
Jun 11, 20245.43805.47605.39605.46205.347456,589,810
Jun 7, 20245.49205.50605.41105.44305.328889,086,632
Jun 6, 20245.52805.54505.44505.47305.3582105,784,005
Jun 5, 20245.54905.57705.50005.50005.384653,784,411
Jun 4, 20245.49505.58805.47605.56905.452270,467,157
Jun 3, 20245.51505.55005.45405.49405.378797,123,545
May 31, 20245.55005.59305.53605.54005.423886,054,777
May 30, 20245.55405.58205.52305.54305.426760,530,354
May 29, 20245.53905.59005.53005.55305.436588,156,540
May 28, 20245.58505.58605.52705.54005.423868,664,496
May 27, 20245.53205.59405.49805.59105.473773,917,592
May 24, 20245.56905.62405.52605.52605.410160,835,029
May 23, 20245.68105.68105.56605.58605.4688105,948,797
May 22, 20245.69005.70505.67205.69005.570699,595,800
May 21, 20245.72805.73005.67305.69405.574692,996,599
May 20, 20245.71805.75805.70005.73505.6147117,016,759
May 17, 20245.63705.71505.62405.71205.592292,139,142
May 16, 20245.66805.69605.61405.63405.515885,712,821
May 15, 20245.71905.71905.64805.64905.530551,332,017
May 14, 20245.71705.75905.69105.71005.590259,748,570
May 13, 20245.72405.74205.66905.70805.588374,699,875
May 10, 20245.76905.78905.70405.74305.622591,571,509
May 9, 20245.65205.78205.65205.76505.6441102,142,213
May 8, 20245.73305.73305.65905.65905.540389,454,199
May 7, 20245.73505.75305.71305.73705.616760,575,493
May 6, 20245.74505.75405.70905.73505.6147146,929,706
Apr 30, 20245.70805.70805.64805.64905.530576,859,703