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

Shenzhen - Delayed Quote CNY

Da Cheng CSI 100 Exchange Traded Index Securities Investment Fund (159923.SZ)

1.7000
-0.0040
(-0.23%)
At close: April 30 at 3:04:03 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20251.70001.70501.70001.70001.700040,400
Apr 29, 20251.70101.70401.69901.70401.704027,700
Apr 28, 20251.70001.70701.70001.70001.700046,000
Apr 25, 20251.71001.71201.70401.70701.7070116,400
Apr 24, 20251.70701.71401.70001.70501.7050264,500
Apr 23, 20251.70801.71201.70201.70401.7040231,800
Apr 22, 20251.70301.70801.70201.70401.7040147,800
Apr 21, 20251.69701.70201.67801.70201.7020299,700
Apr 18, 20251.69201.70001.68601.70001.7000152,500
Apr 17, 20251.69301.69701.69201.69201.6920584,900
Apr 16, 20251.68401.69501.67401.69501.6950540,400
Apr 15, 20251.68501.68901.68301.68501.685029,400
Apr 14, 20251.69001.70001.69001.69001.6900123,100
Apr 11, 20251.67001.69501.67001.69301.693089,800
Apr 10, 20251.66001.68901.66001.68001.6800659,200
Apr 9, 20251.62001.65901.61901.65301.65301,340,900
Apr 8, 20251.61001.73401.61001.64601.6460625,300
Apr 7, 20251.70001.70201.60701.61001.61002,466,200
Apr 3, 20251.73201.74201.72801.73401.734078,900
Apr 2, 20251.71701.78501.71701.74601.746074,400
Apr 1, 20251.75101.75501.74801.75101.751079,700
Mar 31, 20251.76001.77001.74701.75001.750067,200
Mar 28, 20251.76701.76701.76001.76501.765036,800
Mar 27, 20251.76201.78001.76001.77201.772069,900
Mar 26, 20251.77101.77201.76201.76401.764033,100
Mar 25, 20251.76901.77801.76901.77101.771067,100
Mar 24, 20251.76201.77501.76201.77401.7740158,800
Mar 21, 20251.79501.79501.76001.76301.7630395,200
Mar 20, 20251.80501.80601.79201.79401.7940450,600
Mar 19, 20251.80801.81701.80101.81201.8120291,200
Mar 18, 20251.80301.81001.80101.80701.8070155,710
Mar 17, 20251.80101.81001.79601.79801.7980507,700
Mar 14, 20251.76501.80501.76301.80201.80202,704,500
Mar 13, 20251.77001.77201.75401.75901.7590237,600
Mar 12, 20251.77501.77701.76501.76701.7670841,600
Mar 11, 20251.76001.77001.75801.77001.7700351,500
Mar 10, 20251.77901.77901.76301.76901.769093,300
Mar 7, 20251.77001.78601.77001.77501.7750196,900
Mar 6, 20251.76601.78301.76501.78001.7800332,640
Mar 5, 20251.75201.75501.74801.75201.7520100,100
Mar 4, 20251.73701.75001.73601.74801.7480122,800
Mar 3, 20251.75501.77101.74701.75201.7520143,700
Feb 28, 20251.78801.78801.75101.75501.7550199,900
Feb 27, 20251.76201.80001.75001.78601.7860151,900
Feb 26, 20251.76001.78301.76001.78101.7810234,800
Feb 25, 20251.77301.78201.76401.76401.7640168,800
Feb 24, 20251.78601.80001.77801.78301.7830384,500
Feb 21, 20251.77001.78901.76601.78801.7880339,500
Feb 20, 20251.76101.76601.75601.76301.7630285,700
Feb 19, 20251.75901.77001.75801.76601.7660216,000
Feb 18, 20251.76401.77801.75101.75301.7530388,300
Feb 17, 20251.76801.77401.76001.76601.7660340,200
Feb 14, 20251.75501.76901.75101.76801.7680489,500
Feb 13, 20251.75501.76301.75001.75001.7500453,900
Feb 12, 20251.73201.75601.73201.75501.7550307,600
Feb 11, 20251.74501.74601.73201.73301.7330478,500
Feb 10, 20251.73501.74601.73501.74401.7440292,200
Feb 7, 20251.71701.74901.71601.73601.7360698,300
Feb 6, 20251.69701.71601.69301.71501.7150396,300
Feb 5, 20251.70201.70201.69201.69601.6960116,200
Jan 27, 20251.72401.72501.70001.70301.7030108,900
Jan 24, 20251.69501.71301.69501.70701.7070216,100
Jan 23, 20251.69201.72501.69201.69501.6950250,200
Jan 22, 20251.70501.70601.68701.69101.6910184,600
Jan 21, 20251.71301.71501.70601.71101.7110184,400
Jan 20, 20251.70501.72001.70501.70901.7090300,100
Jan 17, 20251.68601.70501.68301.69901.6990244,000
Jan 16, 20251.70001.71901.68701.69401.6940232,300
Jan 15, 20251.70501.70501.69301.69301.6930255,300
Jan 14, 20251.67001.70901.66801.70401.7040542,700
Jan 13, 20251.65401.70001.65401.66701.6670309,000
Jan 10, 20251.68601.68901.67301.67301.673084,700
Jan 9, 20251.69001.69501.68601.69401.6940782,900
Jan 8, 20251.68701.70001.67001.69001.6900335,100
Jan 7, 20251.68101.69501.67701.69501.6950476,900
Jan 6, 20251.68201.71901.67201.68101.6810641,300
Jan 3, 20251.70701.72001.68201.68501.6850759,600
Jan 2, 20251.74401.74401.69401.70101.7010489,500
Dec 31, 20241.77301.77501.75101.75201.7520445,400
Dec 30, 20241.77001.78001.77001.77601.7760498,600
Dec 27, 20241.77101.77801.76301.77001.7700604,100
Dec 26, 20241.76501.77201.76501.77201.7720476,300
Dec 25, 20241.77201.78001.76601.77101.7710538,500
Dec 24, 20241.74601.77201.74601.76901.76901,714,800
Dec 23, 20241.74401.76001.74401.74701.7470471,500
Dec 20, 20241.74701.75301.74001.74401.7440688,800
Dec 19, 20241.74001.75201.72101.74901.7490801,500
Dec 18, 20241.73201.75101.73201.74601.7460807,200
Dec 17, 20241.71901.74701.71901.73201.73201,964,700
Dec 16, 20241.72901.73601.71801.71901.71901,068,300
Dec 13, 20241.77201.77201.72501.72901.72901,722,600
Dec 12, 20241.76701.77801.75701.77801.77805,279,700
Dec 11, 20241.78001.78001.75701.76001.7600941,600
Dec 10, 20241.91501.91501.76501.76701.76701,589,600
Dec 9, 20241.75501.76201.74501.75301.7530813,600
Dec 6, 20241.73601.76201.73101.75501.7550760,200
Dec 5, 20241.73201.73601.72501.72901.7290338,800
Dec 4, 20241.74501.75001.72701.72901.7290546,200
Dec 3, 20241.74301.74301.72601.74101.7410908,300
Dec 2, 20241.72101.74601.72101.74301.7430908,200
Nov 29, 20241.71901.75001.71101.73801.7380998,600
Nov 28, 20241.72901.72901.70801.72001.7200492,500
Nov 27, 20241.71001.72901.68701.72901.72901,053,300
Nov 26, 20241.70301.71201.69901.70001.7000470,400
Nov 25, 20241.71201.72801.69001.70301.7030800,200
Nov 22, 20241.77101.77101.71201.71201.7120930,000
Nov 21, 20241.76301.77501.75801.76701.7670673,700
Nov 20, 20241.76101.77701.75701.77101.7710511,800
Nov 19, 20241.75501.77001.73201.76801.7680750,300
Nov 18, 20241.76701.79101.74001.75501.75501,656,800
Nov 15, 20241.79701.80001.76601.76701.76702,060,100
Nov 14, 20241.83201.83201.79401.79701.79704,849,600
Nov 13, 20241.81501.83501.80701.83201.83201,670,000
Nov 12, 20241.83101.86001.80401.81501.81505,931,100
Nov 11, 20241.82301.84101.80301.84101.84102,923,900
Nov 8, 20241.85801.88201.82001.82501.82503,952,000
Nov 7, 20241.79201.84701.78301.84701.84704,678,600
Nov 6, 20241.81501.82501.78401.79501.79502,785,900
Nov 5, 20241.76501.81501.75501.81501.81506,660,700
Nov 4, 20241.74001.76801.74001.76501.76504,159,900
Nov 1, 20241.72801.76101.72801.74101.74103,960,500
Oct 31, 20241.74501.75501.72501.74101.74107,736,240
Oct 30, 20241.75001.76001.73101.74501.74502,837,500
Oct 29, 20241.77401.79001.75601.75901.75906,154,800
Oct 28, 20241.77901.78001.75901.77901.77906,717,300
Oct 25, 20241.76301.79501.75701.78201.782011,736,100
Oct 24, 20241.77501.78201.75501.76301.76305,949,429
Oct 23, 20241.77901.80101.76601.78501.785017,421,800
Oct 22, 20241.75001.77701.74601.77401.774013,993,040
Oct 21, 20241.77001.78801.71901.76001.760022,158,140
Oct 18, 20241.69002.00001.69001.79901.799046,992,729
Oct 17, 20241.85501.85501.85501.85501.85502,173,500
Oct 16, 20242.06102.06102.06102.06102.06105,018,300
Oct 15, 20242.12902.36702.12902.29002.29009,403,040
Oct 14, 20242.15102.36601.93602.36602.36603,940,429
Oct 11, 20242.14402.15102.00002.15102.15102,326,000
Oct 10, 20241.77701.95501.69001.95501.95501,995,529
Oct 9, 20241.91501.91501.75701.77701.7770622,400
Oct 8, 20242.00002.00101.87301.95001.95001,394,700
Sep 30, 20241.81201.82001.61501.81901.81901,604,200
Sep 27, 20241.58601.65501.58601.65501.6550616,022
Sep 26, 20241.53701.58901.52001.58001.5800383,222
Sep 25, 20241.50201.56701.50201.53701.5370647,000
Sep 24, 20241.45801.50201.44801.50101.5010326,500
Sep 23, 20241.44601.45501.44001.45301.453054,400
Sep 20, 20241.45901.45901.42801.44001.4400112,700
Sep 19, 20241.44701.45001.42701.45001.450038,200
Sep 18, 20241.47101.47101.42901.42901.429039,100
Sep 13, 20241.43801.43801.42601.42601.42601,600
Sep 12, 20241.44001.44401.42501.44301.4430123,200
Sep 11, 20241.43801.44401.42301.44201.442058,600
Sep 10, 20241.46001.48201.42701.43901.4390106,200
Sep 9, 20241.44101.44201.43801.44001.440034,800
Sep 6, 20241.47301.47501.44801.44801.4480104,700
Sep 5, 20241.46801.46801.46801.46801.46808,300
Sep 4, 20241.46201.47801.46201.46301.463016,100
Sep 3, 20241.45801.48101.45801.47701.477025,200
Sep 2, 20241.48101.48101.46201.46201.462045,900
Aug 30, 20241.47001.50201.47001.49901.499059,700
Aug 29, 20241.47401.47501.45201.46101.4610111,800
Aug 28, 20241.47001.47601.47001.47601.476053,100
Aug 27, 20241.47301.49801.47301.48601.486012,600
Aug 26, 20241.48001.48801.48001.48801.4880800
Aug 23, 20241.47501.48101.47501.48101.48101,700
Aug 22, 20241.48901.48901.47401.48801.4880101,100
Aug 21, 20241.48801.49001.48801.48901.48905,100
Aug 20, 20241.49001.49001.47801.48801.488089,500
Aug 19, 20241.48601.51201.48601.49101.491031,500
Aug 16, 20241.51101.51101.47901.47901.47906,400
Aug 15, 20241.52201.52201.47701.49501.495038,400
Aug 14, 20241.45201.49301.45201.47001.470022,600
Aug 13, 20241.48001.49501.47501.49501.495041,200
Aug 12, 20241.48401.48401.47501.47501.47502,700
Aug 9, 20241.48601.48601.48301.48301.48303,100
Aug 8, 20241.48701.50101.48501.48501.485016,800
Aug 7, 20241.48901.48901.48701.48801.488024,800
Aug 6, 20241.49001.49101.48401.48901.489060,100
Aug 5, 20241.50001.51401.49001.49901.499072,500
Aug 2, 20241.51101.51301.50201.50501.5050105,100
Aug 1, 20241.52901.52901.51001.52001.52009,900
Jul 31, 20241.50101.53601.50101.53001.5300138,400
Jul 30, 20241.50601.50601.49501.49801.4980121,500
Jul 29, 20241.51501.51701.50801.50801.50808,422
Jul 26, 20241.51801.51801.50801.51801.518039,800
Jul 25, 20241.50601.51701.50001.51301.5130264,800
Jul 24, 20241.52601.52601.50801.51301.513058,100
Jul 23, 20241.54901.54901.52501.53201.5320142,800
Jul 22, 20241.56901.57001.54901.56701.5670154,300
Jul 19, 20241.53501.57001.53501.56901.569012,300
Jul 18, 20241.53801.57001.53801.56401.564019,200
Jul 17, 20241.54401.55701.54401.55701.557018,300
Jul 16, 20241.53701.56201.53701.56201.562065,700
Jul 15, 20241.53301.54301.53301.53601.536014,300
Jul 12, 20241.54201.54301.53201.54001.5400325,200
Jul 11, 20241.52201.54201.52201.54101.5410388,300
Jul 10, 20241.51501.52901.51501.52201.522085,600
Jul 9, 20241.50101.52601.50101.51501.515052,500
Jul 8, 20241.50801.51301.50201.50201.502021,500
Jul 5, 20241.51201.52101.50301.51301.513067,700
Jul 4, 20241.53101.53101.52201.52201.522024,200
Jul 3, 20241.54001.54001.51701.52501.5250240,900
Jul 2, 20241.53301.53301.49201.49701.497012,800
Jul 1, 20241.51701.53401.51601.53401.534043,200
Jun 28, 20241.53201.53501.52201.52201.522022,000
Jun 27, 20241.52801.52801.51801.51801.518010,500
Jun 26, 20241.51501.53801.51501.53801.538036,700
Jun 25, 20241.53801.53801.51501.52001.520030,500
Jun 24, 20241.54101.54101.52801.53001.530021,400
Jun 21, 20241.52501.54001.52501.53901.5390281,900
Jun 20, 20241.56501.56501.53101.54701.5470208,200
Jun 19, 20241.55301.56901.54701.56801.5680185,622
Jun 18, 20241.55801.59101.54801.57401.5740120,400
Jun 17, 20241.55001.57401.54001.56601.5660111,300
Jun 14, 20241.54501.56301.54501.54501.54501,600
Jun 13, 20241.55701.55901.55001.55501.5550172,400
Jun 12, 20241.54901.57201.54001.56601.5660234,500
Jun 11, 20241.56501.60001.54301.57601.5760200,100
Jun 7, 20241.62701.62701.56601.60101.6010311,300
Jun 6, 20241.57801.62501.57501.60601.6060369,222
Jun 5, 20241.57801.59101.56601.56601.5660190,300
Jun 4, 20241.56201.59201.56201.59201.5920223,500
Jun 3, 20241.56601.56901.56201.56201.562025,822
May 31, 20241.57601.57601.55001.56701.5670181,600
May 30, 20241.57601.57601.57601.57601.5760100,200
May 29, 20241.57601.58601.57601.57701.57703,600
May 28, 20241.58001.58001.57501.57501.575017,300
May 27, 20241.58501.58701.57401.57801.5780306,800
May 24, 20241.57701.57701.57001.57001.570024,900
May 23, 20241.59401.59401.58101.58601.5860195,200
May 22, 20241.60301.60401.60001.60101.601063,300
May 21, 20241.60001.60001.59501.59501.595033,400
May 20, 20241.60901.61201.60701.60701.607028,900
May 17, 20241.58601.60301.58401.60101.601077,000
May 16, 20241.59001.59101.58401.59101.591065,500
May 15, 20241.59101.60501.58701.58701.587059,100
May 14, 20241.60201.60201.58901.59401.594073,900
May 13, 20241.59001.60401.59001.59801.598035,800
May 10, 20241.59601.60101.59301.60101.601081,400
May 9, 20241.59201.60301.59201.59801.5980173,000
May 8, 20241.59301.59301.58901.58901.589018,000
May 7, 20241.60501.60501.59601.59801.5980146,800
May 6, 20241.59601.60701.59601.60501.6050178,900
Apr 30, 20241.57901.58501.57501.57501.575090,500