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

Shenzhen - Delayed Quote CNY

China Universal Asset Management - CSI Financials Fund (159931.SZ)

1.7510
-0.0190
(-1.07%)
At close: April 30 at 3:04:06 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20251.77001.77001.74901.75101.7510597,600
Apr 29, 20251.77601.78101.76801.77001.7700196,600
Apr 28, 20251.77001.77901.76401.77801.7780190,300
Apr 25, 20251.78101.78501.77301.77401.77401,190,000
Apr 24, 20251.76801.78101.76801.77901.77901,066,000
Apr 23, 20251.76601.77601.76201.76801.7680289,800
Apr 22, 20251.76401.77701.76401.77301.7730471,700
Apr 21, 20251.77301.78401.76001.76501.7650810,400
Apr 18, 20251.76801.77601.75701.77501.7750760,700
Apr 17, 20251.76501.76501.74401.75901.75901,135,300
Apr 16, 20251.74401.75901.73801.75501.7550355,800
Apr 15, 20251.73001.74701.72901.74601.7460472,600
Apr 14, 20251.74001.74901.73501.73601.7360535,500
Apr 11, 20251.72901.73501.71801.73001.7300867,700
Apr 10, 20251.80401.80401.71001.73101.7310714,000
Apr 9, 20251.70101.71601.67901.71201.71201,347,100
Apr 8, 20251.67901.70401.67601.70101.70101,699,200
Apr 7, 20251.73201.76601.64701.67901.67902,040,000
Apr 3, 20251.78801.80301.78001.79701.7970592,800
Apr 2, 20251.78601.79801.78501.79801.7980608,000
Apr 1, 20251.78301.80301.77901.78401.78401,069,000
Mar 31, 20251.83101.83101.78801.79301.79301,782,900
Mar 28, 20251.80701.81701.79901.80801.8080439,200
Mar 27, 20251.80601.81601.79701.80701.8070298,100
Mar 26, 20251.81401.81501.79901.80201.8020316,200
Mar 25, 20251.81201.81901.81201.81501.8150531,400
Mar 24, 20251.80601.81801.80501.81801.8180626,400
Mar 21, 20251.83401.83401.80401.80801.80801,366,000
Mar 20, 20251.84001.84701.82701.82701.8270896,600
Mar 19, 20251.83601.85301.83601.84501.84501,240,600
Mar 18, 20251.84001.84301.83201.83601.8360708,100
Mar 17, 20251.88901.89001.83201.83901.83901,855,100
Mar 14, 20251.80501.85101.80301.84201.84206,643,700
Mar 13, 20251.79301.80301.78801.79301.7930282,100
Mar 12, 20251.79301.80601.78401.79701.7970703,800
Mar 11, 20251.77601.79001.77601.79001.7900612,100
Mar 10, 20251.80201.81101.78001.78601.78601,798,900
Mar 7, 20251.81601.81601.80001.80101.8010823,600
Mar 6, 20251.79601.82001.79301.81601.81602,512,600
Mar 5, 20251.77501.79901.77501.79301.7930521,400
Mar 4, 20251.78001.78501.77401.78101.7810262,200
Mar 3, 20251.78201.78701.77301.77601.7760612,600
Feb 28, 20251.81101.82101.78001.78201.78201,249,600
Feb 27, 20251.80801.81401.79201.81101.8110812,300
Feb 26, 20251.79001.81001.78301.80801.8080836,000
Feb 25, 20251.79201.79201.77101.77401.77401,170,200
Feb 24, 20251.80501.80801.79401.79901.7990884,300
Feb 21, 20251.79501.80701.78301.80501.80501,612,542
Feb 20, 20251.80401.80401.79501.79501.7950524,800
Feb 19, 20251.79701.81201.79701.80501.8050735,100
Feb 18, 20251.80801.82301.79501.79701.79701,226,542
Feb 17, 20251.81201.82401.80101.81301.81301,036,146
Feb 14, 20251.80701.81101.79301.81001.81001,644,800
Feb 13, 20251.80901.82001.79701.80701.80702,053,000
Feb 12, 20251.78501.80701.78101.80601.80604,217,600
Feb 11, 20251.78601.78701.77001.78601.786013,951,500
Feb 10, 20251.79001.79701.78201.78701.7870740,100
Feb 7, 20251.76601.79801.76601.78201.78201,376,100
Feb 6, 20251.75601.77001.75001.76701.7670832,000
Feb 5, 20251.77101.77101.75501.75601.7560525,300
Jan 27, 20251.79001.79501.77601.77601.7760940,100
Jan 24, 20251.76601.78901.75701.78301.78301,586,400
Jan 23, 20251.74901.79401.74901.77201.77201,916,300
Jan 22, 20251.76501.76501.73501.73901.7390641,500
Jan 21, 20251.75801.77401.75801.76601.7660224,500
Jan 20, 20251.76501.78001.76201.76301.76301,469,100
Jan 17, 20251.76001.77501.75101.76301.7630959,600
Jan 16, 20251.76601.77101.75301.76501.7650420,231
Jan 15, 20251.75601.77001.75001.75601.7560463,731
Jan 14, 20251.71501.75801.71501.75601.7560446,900
Jan 13, 20251.70501.73001.70201.71501.7150331,600
Jan 10, 20251.74201.75001.72401.72501.7250291,100
Jan 9, 20251.74401.75501.73601.74301.7430193,100
Jan 8, 20251.75101.75801.72801.75101.7510606,300
Jan 7, 20251.74801.75201.73101.75201.7520356,200
Jan 6, 20251.73301.74301.71201.73801.73801,933,500
Jan 3, 20251.75901.76201.72901.73201.7320635,517
Jan 2, 20251.82501.82501.74701.75901.7590852,300
Dec 31, 20241.86901.87201.82501.82501.82501,060,900
Dec 30, 20241.84901.86801.84901.86801.86801,791,000
Dec 27, 20241.84301.85801.82601.84901.8490971,000
Dec 26, 20241.84901.84901.83401.84401.8440517,300
Dec 25, 20241.84201.85701.83401.84701.84701,098,100
Dec 24, 20241.81501.84601.81501.84601.84606,425,171
Dec 23, 20241.81601.83001.81101.81401.8140841,100
Dec 20, 20241.81401.82301.80901.81601.8160685,700
Dec 19, 20241.82101.82101.80201.81101.81104,089,400
Dec 18, 20241.82401.83301.80901.82301.8230968,600
Dec 17, 20241.83001.83001.81001.81401.8140517,900
Dec 16, 20241.83001.83001.81001.81701.81701,466,100
Dec 13, 20241.86701.86701.82401.82401.82402,315,500
Dec 12, 20241.85401.88001.84701.87001.87001,163,300
Dec 11, 20241.86301.86801.84601.85501.85502,503,200
Dec 10, 20242.00002.00001.86001.86301.86303,692,600
Dec 9, 20241.85001.85801.83601.84601.84601,517,100
Dec 6, 20241.82901.86001.82401.85001.85001,508,100
Dec 5, 20241.81301.83001.81301.82701.8270444,800
Dec 4, 20241.82601.83401.81501.81801.81801,248,700
Dec 3, 20241.81501.83401.80501.82901.82901,370,600
Dec 2, 20241.80401.82001.79001.81501.81502,079,700
Nov 29, 20241.78001.83501.78001.80601.80601,571,100
Nov 28, 20241.79501.79701.78301.78501.7850809,000
Nov 27, 20241.76901.79301.76101.79301.7930629,800
Nov 26, 20241.75101.77901.75101.76901.76901,105,100
Nov 25, 20241.76501.77801.74301.75601.75601,079,600
Nov 22, 20241.82401.82501.76301.76501.76501,455,400
Nov 21, 20241.82001.83201.81601.82901.8290956,200
Nov 20, 20241.82001.83101.81401.82301.8230530,400
Nov 19, 20241.81901.83501.80401.82701.82702,068,200
Nov 18, 20241.81401.86001.80801.81901.81903,153,700
Nov 15, 20241.84701.85001.81401.81401.81401,992,600
Nov 14, 20241.86101.88001.84501.84801.84801,522,300
Nov 13, 20241.86301.89001.84901.86101.86101,649,821
Nov 12, 20241.88901.90801.85001.86301.86302,287,200
Nov 11, 20241.91201.91201.86801.88801.88802,265,100
Nov 8, 20241.96102.00001.89901.90701.90705,715,900
Nov 7, 20241.86401.95401.85001.95401.95404,841,700
Nov 6, 20241.87601.91001.85201.86401.86406,148,500
Nov 4, 20241.79601.82201.78101.82201.82201,336,200
Nov 1, 20241.78901.81901.78701.79501.79503,331,933
Oct 31, 20241.76801.81101.76501.78901.78902,834,500
Oct 29, 20241.79301.82201.79001.79001.79002,526,400
Oct 28, 20241.80401.81301.78901.79401.79401,760,000
Oct 25, 20241.80501.81601.79901.80301.80301,923,300
Oct 24, 20241.80001.81301.79501.80301.80302,787,400
Oct 23, 20241.79901.83001.79901.80901.80903,665,600
Oct 22, 20241.80001.82001.78801.80101.80102,957,839
Oct 21, 20241.83001.83001.78201.79901.79907,231,300
Oct 18, 20241.77601.86401.74101.82901.829010,428,370
Oct 17, 20241.80501.81801.76901.77001.77004,434,600
Oct 16, 20241.74601.80501.73201.79001.79009,769,300
Oct 15, 20241.80801.81501.76101.76401.76406,652,100
Oct 14, 20241.77301.81801.76501.80901.80908,000,300
Oct 11, 20241.73401.79801.73401.77301.773012,346,640
Oct 10, 20241.74001.83001.73801.77201.772012,501,730
Oct 9, 20241.99901.99901.84301.84301.843015,432,070
Oct 8, 20242.04802.04801.88802.04802.048030,504,850
Sep 30, 20241.75401.91701.59801.86201.862036,382,900
Sep 27, 20241.71301.88301.62501.75401.754040,096,560
Sep 26, 20241.55901.71301.54501.71301.71303,055,800
Sep 25, 20241.52601.59501.52601.55701.55704,884,000
Sep 24, 20241.45901.51801.45901.51801.51801,931,800
Sep 23, 20241.43701.45201.43701.44801.4480238,500
Sep 20, 20241.43101.43901.42701.43701.4370427,800
Sep 19, 20241.42201.43201.42001.43201.4320107,100
Sep 18, 20241.41301.42701.41301.42701.4270131,000
Sep 13, 20241.41401.42201.41001.41301.4130292,600
Sep 12, 20241.41301.42601.40401.41001.4100557,700
Sep 11, 20241.41701.41801.40001.41801.4180775,300
Sep 10, 20241.42301.42301.41201.42101.4210528,400
Sep 9, 20241.43801.43801.41901.42301.4230411,200
Sep 6, 20241.44301.45701.44101.44301.4430440,100
Sep 5, 20241.42901.44801.42701.44801.448038,500
Sep 4, 20241.43801.43901.42301.42801.4280614,900
Sep 3, 20241.44501.44501.43001.44301.4430250,900
Sep 2, 20241.45201.45901.44501.44601.44601,074,500
Aug 30, 20241.46001.47101.45201.45701.4570243,600
Aug 29, 20241.47401.48301.45101.46501.4650202,400
Aug 28, 20241.48301.48301.47601.47901.47904,100
Aug 26, 20241.48701.48801.48201.48701.487058,600
Aug 23, 20241.47301.49001.46901.48701.4870316,200
Aug 22, 20241.48001.48001.47001.47401.4740134,800
Aug 21, 20241.47501.48001.46601.48001.4800282,000
Aug 20, 20241.48301.48401.47801.48001.4800147,900
Aug 19, 20241.47801.48501.47401.48101.4810413,900
Aug 16, 20241.46001.47001.45701.46801.4680517,700
Aug 15, 20241.44301.46601.44301.46001.4600447,400
Aug 14, 20241.44501.44901.44201.44801.4480220,100
Aug 13, 20241.43901.44701.43801.44401.4440822,200
Aug 12, 20241.44201.44201.43501.43901.4390478,100
Aug 9, 20241.44701.45201.44401.44401.4440988,900
Aug 8, 20241.43101.44701.43101.44201.4420396,400
Aug 7, 20241.44001.44401.43501.43501.4350357,400
Aug 6, 20241.45401.45501.43101.44001.4400906,400
Aug 5, 20241.46401.47001.45301.45501.45501,170,200
Aug 2, 20241.46201.47301.45901.46101.4610600,205
Aug 1, 20241.49001.49001.47001.47901.4790121,900
Jul 31, 20241.45401.48801.45401.48201.48201,863,300
Jul 30, 20241.45501.45601.44501.45101.45102,206,100
Jul 29, 20241.44801.45601.44801.45301.4530214,500
Jul 26, 20241.44701.45801.43801.44201.4420191,900
Jul 25, 20241.44501.45801.44101.45201.452062,700
Jul 24, 20241.46201.46201.44701.44901.4490260,100
Jul 23, 20241.46401.47501.46101.46201.4620170,200
Jul 22, 20241.47801.47801.45201.46601.4660831,600
Jul 19, 20241.46901.47801.45701.47801.47801,023,300
Jul 18, 20241.46601.47501.45901.47401.47401,746,200
Jul 17, 20241.45701.47201.45701.47101.4710957,500
Jul 16, 20241.45101.45801.44701.45501.45502,064,800
Jul 15, 20241.44301.45501.44301.45301.4530788,900
Jul 12, 20241.43701.44901.43701.44801.4480534,900
Jul 11, 20241.42501.43301.42301.42801.4280390,300
Jul 10, 20241.42201.42701.42201.42201.4220733,400
Jul 9, 20241.40001.42101.39801.41801.41801,228,500
Jul 8, 20241.41401.41401.39701.40101.4010244,300
Jul 5, 20241.42701.43001.40301.41001.41001,079,000
Jul 4, 20241.44001.44001.43001.43001.4300234,200
Jul 3, 20241.43601.44601.43401.43701.4370303,100
Jul 2, 20241.44401.44801.44001.44101.4410144,900
Jul 1, 20241.41601.43401.41601.43301.433049,300
Jun 28, 20241.41801.43501.41601.42001.4200282,900
Jun 27, 20241.41901.42901.41601.42301.4230285,300
Jun 26, 20241.41701.42401.41101.42401.4240148,700
Jun 25, 20241.42001.42401.41101.41601.4160215,700
Jun 24, 20241.42101.42801.40901.42001.4200308,100
Jun 21, 20241.42501.42601.41801.42601.4260425,900
Jun 20, 20241.43701.43901.42101.42301.42302,323,000
Jun 19, 20241.43501.44501.43501.43901.4390549,200
Jun 18, 20241.43901.44001.42501.43301.4330123,400
Jun 17, 20241.43001.43301.42401.42901.4290340,500
Jun 14, 20241.42101.44501.41901.43701.4370233,600
Jun 13, 20241.42601.42601.41401.41901.4190606,900
Jun 12, 20241.43101.43101.41901.42601.4260116,300
Jun 11, 20241.44201.44301.43101.43201.4320239,700
Jun 7, 20241.44801.45301.43601.44701.4470952,000
Jun 6, 20241.45101.45501.44101.44301.4430221,700
Jun 5, 20241.46401.46401.45001.45101.4510180,700
Jun 4, 20241.45801.46401.45701.46401.4640156,100
Jun 3, 20241.48001.48201.44701.45401.4540189,100
May 31, 20241.47201.47601.46701.46701.4670154,300
May 30, 20241.47001.47701.46001.46401.4640116,900
May 29, 20241.47601.49001.47001.47401.4740509,800
May 28, 20241.49301.49301.47901.48101.4810809,000
May 27, 20241.48101.49301.47801.49301.49301,330,900
May 24, 20241.49501.49901.47801.47901.47901,053,700
May 23, 20241.52201.52201.49401.49601.4960836,300
May 22, 20241.50901.52401.50401.51201.51201,537,200
May 21, 20241.50401.51201.50301.50801.50801,318,300
May 20, 20241.50901.52401.50301.50901.50901,285,100
May 17, 20241.48101.51001.47601.51001.51001,258,201
May 16, 20241.46001.48301.46001.48101.4810223,100
May 15, 20241.46701.46901.45601.45901.4590571,000
May 14, 20241.48301.48301.46101.47101.4710954,500
May 13, 20241.46801.47701.45501.47301.4730379,300
May 10, 20241.44901.47101.44901.46801.4680657,200
May 9, 20241.44201.46301.44201.44901.4490122,900
May 8, 20241.44901.45101.44101.44101.4410184,300
May 7, 20241.45201.45401.44401.45301.4530709,700
May 6, 20241.45401.47001.44901.45701.4570469,500
Apr 30, 20241.46201.46201.44001.44401.4440980,800