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

Shenzhen - Delayed Quote CNY

China Universal Consumer Staples Index ETF (159928.SZ)

0.8170
+0.0020
+(0.25%)
At close: April 30 at 3:04:00 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20250.81500.82400.81500.81700.8170352,624,600
Apr 29, 20250.81700.81700.81100.81500.8150389,633,000
Apr 28, 20250.82000.82300.81700.81700.8170365,145,000
Apr 25, 20250.82400.82800.81800.82000.8200427,072,000
Apr 24, 20250.82200.82700.82100.82200.8220352,033,700
Apr 23, 20250.82700.83000.82100.82300.8230536,312,400
Apr 22, 20250.82500.83100.82300.82900.8290772,678,200
Apr 21, 20250.83100.83100.82500.82700.8270456,575,100
Apr 18, 20250.83700.83700.82700.83200.8320476,545,100
Apr 17, 20250.83100.84100.82600.83800.8380658,042,600
Apr 16, 20250.82900.83600.82200.83400.8340707,570,000
Apr 15, 20250.82900.83400.82400.83100.8310667,975,000
Apr 14, 20250.83100.83700.82700.83000.8300788,595,300
Apr 11, 20250.84000.84200.82500.83400.83401,029,842,000
Apr 10, 20250.84000.84500.82800.84300.84301,305,152,000
Apr 9, 20250.82200.84500.81700.84200.84201,862,178,000
Apr 8, 20250.80000.83000.79300.83000.83001,029,601,000
Apr 7, 20250.81000.82100.77400.80000.80001,250,045,000
Apr 3, 20250.81000.82800.80700.82600.8260684,014,700
Apr 2, 20250.81600.82300.81400.81500.8150216,096,400
Apr 1, 20250.81200.82300.81200.81800.8180327,728,200
Mar 31, 20250.81800.82400.81000.81200.8120401,413,300
Mar 28, 20250.82700.82700.81800.82100.8210423,178,600
Mar 27, 20250.82000.82800.81700.82700.8270402,392,900
Mar 26, 20250.81700.82300.81400.82100.8210434,064,700
Mar 25, 20250.81800.81900.80900.81700.8170433,613,200
Mar 24, 20250.81500.81800.81000.81800.8180735,515,000
Mar 21, 20250.82100.83000.81200.81500.8150600,762,700
Mar 20, 20250.83400.83600.82200.82400.8240541,528,000
Mar 19, 20250.83800.84200.83100.83400.8340684,703,900
Mar 18, 20250.84700.84700.83500.83900.8390960,282,500
Mar 17, 20250.85700.85800.84000.84600.84601,382,160,000
Mar 14, 20250.81600.84700.81600.84500.84501,202,625,000
Mar 13, 20250.81300.82100.81000.81200.8120326,013,200
Mar 12, 20250.82200.82500.81200.81300.8130422,658,600
Mar 11, 20250.80000.82000.79500.82000.8200692,643,000
Mar 10, 20250.80500.80600.79800.80400.8040448,032,900
Mar 7, 20250.79700.80800.79300.80500.8050573,791,600
Mar 6, 20250.79200.80100.78600.79900.7990592,863,800
Mar 5, 20250.79100.79400.78400.78900.7890319,120,500
Mar 4, 20250.79000.79200.78400.79100.7910370,370,400
Mar 3, 20250.79900.80900.79000.79500.7950564,185,500
Feb 28, 20250.79900.81300.79500.79700.79701,203,353,000
Feb 27, 20250.78300.79800.78100.79800.7980724,544,500
Feb 26, 20250.77800.78400.77300.78400.7840428,556,600
Feb 25, 20250.78900.78900.77500.77800.7780488,019,300
Feb 24, 20250.78800.79800.78700.79200.7920562,183,400
Feb 21, 20250.78700.79500.78200.78600.7860539,583,800
Feb 20, 20250.78700.79000.78100.78400.7840321,425,000
Feb 19, 20250.77700.78700.77500.78700.7870325,332,400
Feb 18, 20250.78800.79200.77700.78000.7800488,321,800
Feb 17, 20250.78800.79000.78300.78800.7880521,260,000
Feb 14, 20250.78700.78900.78200.78700.7870463,402,000
Feb 13, 20250.77000.79400.76800.78700.7870918,209,000
Feb 12, 20250.76200.77000.76000.77000.7700336,370,600
Feb 11, 20250.77200.77400.76100.76300.7630390,326,400
Feb 10, 20250.77200.77200.76300.77000.7700378,233,400
Feb 7, 20250.76400.77600.75700.77200.7720565,991,900
Feb 6, 20250.76000.76600.75700.76500.7650347,204,600
Feb 5, 20250.77300.77600.75900.76100.7610313,062,200
Jan 27, 20250.77400.77900.77200.77300.7730228,832,800
Jan 24, 20250.77000.77500.76700.77300.7730205,257,800
Jan 23, 20250.77500.78100.77000.77000.7700274,962,000
Jan 22, 20250.78000.78000.76600.76900.7690255,678,300
Jan 21, 20250.78900.78900.77600.78100.7810213,020,200
Jan 20, 20250.78600.79300.78200.78500.7850239,628,500
Jan 17, 20250.77300.78600.77200.78300.7830280,201,500
Jan 16, 20250.78300.78900.77100.77500.7750243,965,300
Jan 15, 20250.78600.78600.77800.78000.7800152,529,900
Jan 14, 20250.77100.78800.77000.78800.7880295,439,200
Jan 13, 20250.76300.77300.76100.77000.7700260,347,200
Jan 10, 20250.77700.78000.76700.76800.7680333,035,500
Jan 9, 20250.78000.78800.77500.77800.7780199,753,900
Jan 8, 20250.78100.78600.76900.78100.7810275,535,400
Jan 7, 20250.78000.78500.77600.78300.7830281,974,800
Jan 6, 20250.78600.79200.77600.78100.7810369,982,500
Jan 3, 20250.80000.80400.78800.79100.7910305,608,300
Jan 2, 20250.81700.81800.79500.79900.7990605,684,300
Dec 31, 20240.82100.83100.81600.81700.8170546,028,800
Dec 30, 20240.82500.83000.82000.82200.8220327,495,800
Dec 27, 20240.82300.82900.81800.82600.8260428,396,000
Dec 26, 20240.82300.82700.82000.82300.8230301,481,000
Dec 25, 20240.82900.82900.82100.82400.8240226,222,500
Dec 24, 20240.82000.82900.81900.82900.8290392,309,500
Dec 23, 20240.82600.82900.81900.82100.8210546,634,200
Dec 20, 20240.82500.83200.82400.82600.8260337,938,600
Dec 19, 20240.82800.83000.82100.82800.8280490,596,900
Dec 18, 20240.83700.84100.83300.83500.8350321,314,000
Dec 17, 20240.83300.84200.82900.83600.8360383,247,000
Dec 16, 20240.84600.84900.83100.83400.8340729,835,000
Dec 13, 20240.86300.86300.84500.84600.8460904,229,600
Dec 12, 20240.85300.87000.84700.87000.87001,046,396,000
Dec 11, 20240.83700.85600.83700.85300.8530776,897,100
Dec 10, 20240.87000.87100.84000.84000.84001,580,418,000
Dec 9, 20240.83200.83400.82300.82800.8280357,767,700
Dec 6, 20240.82600.83800.82300.83300.8330498,489,700
Dec 5, 20240.82700.82700.82000.82500.8250257,054,800
Dec 4, 20240.83600.83600.82500.82900.8290269,669,500
Dec 3, 20240.83700.84000.83000.83600.8360574,854,900
Dec 2, 20240.83000.83900.82300.83700.8370643,051,800
Nov 29, 20240.81700.84000.81700.82800.8280466,165,500
Nov 28, 20240.82600.82600.81500.81700.8170347,346,600
Nov 27, 20240.81500.82800.80900.82700.8270356,930,200
Nov 26, 20240.80800.82400.80700.81600.8160247,767,600
Nov 25, 20240.81300.82300.80500.81200.8120319,174,900
Nov 22, 20240.84200.84300.81300.81300.8130419,480,100
Nov 21, 20240.84100.84600.83600.84100.8410254,504,800
Nov 20, 20240.83800.84500.83200.84200.8420330,414,000
Nov 19, 20240.83900.84600.82300.84000.8400401,324,300
Nov 18, 20240.84900.85600.83500.83900.8390371,160,000
Nov 15, 20240.85400.86500.84800.84800.8480664,780,900
Nov 14, 20240.86800.87300.85600.85800.8580687,879,500
Nov 13, 20240.87000.87300.86300.87200.8720620,664,000
Nov 12, 20240.88100.89400.86600.87300.87301,149,869,000
Nov 11, 20240.86700.87900.85900.87900.87901,205,641,000
Nov 8, 20240.93500.93500.88000.88600.88601,824,255,000
Nov 7, 20240.85200.90900.84900.90700.90701,661,938,000
Nov 6, 20240.85800.86000.84500.85400.8540741,573,400
Nov 4, 20240.83700.84100.82700.84100.8410393,359,100
Nov 1, 20240.82100.83700.81800.83000.8300448,463,000
Oct 31, 20240.82100.83000.81700.82300.8230331,344,500
Oct 29, 20240.85000.85400.82800.83000.8300768,167,800
Oct 28, 20240.83500.85000.82400.85000.8500716,241,400
Oct 25, 20240.82100.83700.82000.83000.8300399,156,600
Oct 24, 20240.83200.83600.82100.82300.8230357,607,400
Oct 23, 20240.83400.84400.82300.83600.8360561,959,800
Oct 22, 20240.81800.82900.81100.82800.8280436,709,300
Oct 21, 20240.81400.82200.80300.81800.8180594,784,500
Oct 18, 20240.78600.82800.78100.81200.8120728,234,400
Oct 17, 20240.80600.81000.78800.78900.7890336,737,400
Oct 16, 20240.80300.81700.80000.80400.8040292,470,600
Oct 15, 20240.84000.84200.81400.81400.8140444,731,100
Oct 14, 20240.83600.84800.81900.84200.8420541,150,700
Oct 11, 20240.85900.85900.82600.83600.8360646,699,500
Oct 10, 20240.85000.88100.84000.85900.8590886,337,100
Oct 9, 20240.88800.89700.83400.83400.83401,381,060,000
Oct 8, 20241.02701.02700.88600.92600.92603,235,944,000
Sep 30, 20240.91000.93400.85000.93400.93401,711,351,000
Sep 27, 20240.82000.85500.79600.84900.84901,167,968,000
Sep 26, 20240.71200.78500.71200.78500.7850690,652,800
Sep 25, 20240.72600.73800.71300.71400.7140239,041,900
Sep 24, 20240.68000.71200.67300.71200.7120329,583,200
Sep 23, 20240.67100.68100.66700.66900.669085,290,400
Sep 20, 20240.67000.67200.66300.67000.6700124,733,300
Sep 19, 20240.65900.68300.65500.67300.6730237,639,200
Sep 18, 20240.66700.66700.65400.65800.6580132,789,400
Sep 13, 20240.67700.67700.66600.66700.667084,308,400
Sep 12, 20240.69100.69300.67600.67700.6770112,050,000
Sep 11, 20240.69000.69500.68200.69000.690053,621,400
Sep 10, 20240.69100.69800.68600.69100.691090,629,700
Sep 9, 20240.69600.69700.68800.69100.691072,538,000
Sep 6, 20240.70600.70700.69700.69900.699067,631,400
Sep 5, 20240.70400.70800.70200.70800.708085,974,200
Sep 4, 20240.70900.71400.70100.70300.703088,081,100
Sep 3, 20240.70000.71500.70000.70900.709091,639,400
Sep 2, 20240.71700.71800.70100.70100.7010133,330,700
Aug 30, 20240.70000.73200.69600.72200.7220199,370,500
Aug 29, 20240.69400.70800.69200.70500.7050126,396,100
Aug 28, 20240.70300.70300.68700.69600.6960145,681,000
Aug 26, 20240.71700.71800.70800.71100.711055,946,000
Aug 23, 20240.71300.72100.71200.71500.715061,279,900
Aug 22, 20240.72500.72500.71000.71400.714094,899,680
Aug 21, 20240.72900.73100.72300.72300.723099,046,930
Aug 20, 20240.74200.74300.72800.73000.7300151,369,000
Aug 19, 20240.74800.75700.74100.74200.742085,288,500
Aug 16, 20240.75400.75400.74500.74800.748094,002,200
Aug 15, 20240.75000.76100.74800.75500.755093,806,900
Aug 14, 20240.76200.76300.74800.74900.749074,880,200
Aug 13, 20240.76700.76700.75600.76200.762084,571,000
Aug 12, 20240.76100.77100.76000.76700.767080,011,000
Aug 9, 20240.77500.77800.76500.76600.766099,932,000
Aug 8, 20240.75800.77800.75500.77200.7720143,798,000
Aug 7, 20240.76300.76300.75400.75900.759072,725,000
Aug 6, 20240.76500.76600.75500.76500.765095,740,300
Aug 5, 20240.75200.77000.75200.76000.7600149,040,700
Aug 2, 20240.74900.75900.74700.75200.752069,882,200
Aug 1, 20240.76700.76800.75100.75200.752087,545,800
Jul 31, 20240.74200.77000.74000.76800.7680229,618,000
Jul 30, 20240.74200.74400.73200.74400.744092,092,400
Jul 29, 20240.75800.75800.74300.74400.744086,569,100
Jul 26, 20240.75800.76500.75200.75800.758086,536,500
Jul 25, 20240.75300.76100.75200.75800.758056,151,320
Jul 24, 20240.76500.76800.75400.75600.756082,534,800
Jul 23, 20240.79200.79400.76500.76500.765091,104,500
Jul 22, 20240.80600.80600.79000.79300.793091,847,600
Jul 19, 20240.79400.80800.78900.80700.8070111,859,700
Jul 18, 20240.79200.79900.79000.79800.7980101,790,800
Jul 17, 20240.77800.79500.77400.79500.795096,992,300
Jul 16, 20240.77800.78400.77400.78000.780060,736,980
Jul 15, 20240.77900.78100.77300.78000.780070,262,700
Jul 12, 20240.77800.77900.76800.77500.775064,537,500
Jul 11, 20240.76400.77800.76200.77500.7750105,978,200
Jul 10, 20240.75600.76500.75000.75800.7580112,049,100
Jul 9, 20240.75600.76100.74600.75600.7560104,998,500
Jul 8, 20240.76800.76900.75500.75600.756082,725,100
Jul 5, 20240.77000.77600.76000.76800.768059,236,600
Jul 4, 20240.78300.78500.77000.77200.7720112,457,800
Jul 3, 20240.78800.78800.77800.78100.781074,112,700
Jul 2, 20240.78100.79100.77800.78500.785071,933,600
Jul 1, 20240.78000.78400.77100.78200.782075,273,900
Jun 28, 20240.78500.79100.77800.78000.780085,652,900
Jun 27, 20240.79500.79500.78400.78600.786065,617,800
Jun 26, 20240.79000.79700.78800.79400.794071,706,300
Jun 25, 20240.79500.80000.78800.79100.791065,405,100
Jun 24, 20240.78800.80200.78000.79500.795083,860,200
Jun 21, 20240.79800.80200.79000.79600.796071,098,000
Jun 20, 20240.80600.81300.80000.80000.8000115,219,200
Jun 19, 20240.81400.81600.80800.80800.808057,516,490
Jun 18, 20240.82400.82700.81200.81400.814083,285,200
Jun 17, 20240.82500.82600.81300.82400.824076,127,900
Jun 14, 20240.82300.83100.81200.83100.8310113,511,600
Jun 13, 20240.83900.83900.82000.82300.823065,125,100
Jun 12, 20240.84000.84300.83600.83700.837048,049,300
Jun 11, 20240.84900.84900.83400.83700.837070,165,100
Jun 7, 20240.85900.86800.84800.85100.851069,590,400
Jun 6, 20240.86600.86700.85500.85900.859092,870,800
Jun 5, 20240.87300.87600.86400.86600.866066,544,500
Jun 4, 20240.86700.87600.86200.87400.874078,324,600
Jun 3, 20240.86500.87100.86100.86700.867061,159,300
May 31, 20240.86600.87100.86300.86600.866054,142,100
May 30, 20240.87700.87700.86400.86600.866057,590,100
May 29, 20240.87600.88300.87400.87600.876048,653,700
May 28, 20240.88800.88800.87600.87600.876067,259,300
May 27, 20240.88300.88800.88000.88800.888068,985,400
May 24, 20240.89200.89500.88200.88300.883093,179,300
May 23, 20240.90200.90600.89000.89300.893057,262,100
May 22, 20240.91100.91200.89900.90300.903069,859,800
May 21, 20240.91200.91600.90400.91000.910060,725,780
May 20, 20240.90400.92000.90300.91200.9120106,766,800
May 17, 20240.88900.90300.88800.90300.9030127,129,400
May 16, 20240.88500.89500.88100.89000.8900293,696,700
May 15, 20240.89400.89700.88500.88500.8850187,298,400
May 14, 20240.89200.89900.88900.89400.8940195,866,200
May 13, 20240.89400.89500.88700.89300.893080,145,070
May 10, 20240.90400.91000.89500.90000.900076,263,500
May 9, 20240.89800.90400.89600.90300.903085,252,700
May 8, 20240.89900.90200.89400.90000.900088,373,000
May 7, 20240.90500.90500.89000.89900.899086,751,290
May 6, 20240.88900.90500.88900.89800.8980105,212,800
Apr 30, 20240.88300.89000.87800.88000.8800140,981,700