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

Shenzhen - Delayed Quote CNY

GF Fund Management Co. Ltd - CSI All Shares Index Fund (159936.SZ)

1.9850
+0.0140
+(0.71%)
At close: April 30 at 3:04:15 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20251.97101.99001.97101.98601.98601,530,600
Apr 29, 20251.96501.97601.95901.97101.9710692,800
Apr 28, 20251.98701.98701.96601.96901.9690671,200
Apr 25, 20251.97401.99401.97401.98201.9820398,500
Apr 24, 20251.98401.99301.96501.97501.97501,264,900
Apr 23, 20251.96301.99501.95501.98401.98401,881,600
Apr 22, 20251.95401.96101.94801.95401.9540580,600
Apr 21, 20251.93601.95801.92701.95501.9550314,800
Apr 18, 20251.93601.93701.92301.93601.93601,764,000
Apr 17, 20251.95001.95001.93501.93801.93801,770,600
Apr 16, 20251.96401.96401.92601.95001.95001,643,500
Apr 15, 20251.95901.96901.94801.96401.96402,509,614
Apr 14, 20251.96501.98001.96101.96301.96302,979,100
Apr 11, 20251.93401.96101.92301.95401.95401,671,400
Apr 10, 20251.92701.95601.92701.93501.93506,227,000
Apr 9, 20251.83101.88701.80101.88101.88105,651,600
Apr 8, 20251.86801.90301.82501.86001.86004,617,100
Apr 7, 20251.98102.04501.82301.86801.86804,362,000
Apr 3, 20252.05402.05402.02102.02502.02502,458,375
Apr 2, 20252.06202.07602.05602.06402.0640580,200
Apr 1, 20252.08902.08902.06002.06202.06201,057,500
Mar 31, 20252.08802.11302.07802.08902.08902,128,500
Mar 28, 20252.10502.10802.09302.09602.09601,018,100
Mar 27, 20252.09002.11802.09002.10502.1050577,400
Mar 26, 20252.08502.09302.08102.09002.09001,238,200
Mar 25, 20252.10402.11302.08202.08502.08503,219,800
Mar 24, 20252.08402.10302.07802.10102.10101,630,800
Mar 21, 20252.13202.13202.07702.08402.08402,898,000
Mar 20, 20252.14202.15002.12902.13202.13202,708,400
Mar 19, 20252.12902.15002.11902.14302.14302,794,500
Mar 18, 20252.11402.13702.10402.13002.13001,827,200
Mar 17, 20252.12002.12302.10302.11102.11102,732,300
Mar 14, 20252.03702.10302.03702.10302.10302,382,500
Mar 13, 20252.05802.05902.03202.03802.03801,805,500
Mar 12, 20252.06502.07202.05402.05602.05601,261,200
Mar 11, 20252.06002.06902.03702.05502.05501,819,500
Mar 10, 20252.09002.09002.05302.06902.06902,260,400
Mar 7, 20252.07302.08702.05402.07002.07001,249,900
Mar 6, 20252.07202.07902.05402.07302.0730751,500
Mar 5, 20252.04302.05202.03302.05202.0520485,400
Mar 4, 20252.03302.04402.01602.03802.03801,063,700
Mar 3, 20252.04302.06302.02202.03302.03302,964,500
Feb 28, 20252.09602.09602.03902.04102.04101,131,200
Feb 27, 20252.09502.11402.07802.09602.09602,946,000
Feb 26, 20252.07902.09702.07302.08702.08701,678,300
Feb 25, 20252.09202.09702.06502.07002.07001,063,900
Feb 24, 20252.09402.10702.08102.09202.09202,356,000
Feb 21, 20252.06802.09702.06602.09502.09502,447,900
Feb 20, 20252.06702.07702.05402.06802.06802,987,300
Feb 19, 20252.04202.06502.04002.06402.06401,385,600
Feb 18, 20252.07002.07102.04002.04602.04601,013,400
Feb 17, 20252.07702.07702.06002.07402.07401,350,300
Feb 14, 20252.05302.08802.05302.07602.07601,009,300
Feb 13, 20252.06702.07202.05202.05302.05301,774,400
Feb 12, 20252.04402.07002.02702.06702.06703,714,800
Feb 11, 20252.06402.07002.04202.05102.05101,581,000
Feb 10, 20252.05302.06502.04002.06202.06201,670,400
Feb 7, 20252.00402.06502.00402.05302.05302,628,900
Feb 6, 20251.95402.01301.95302.01202.01205,565,600
Feb 5, 20251.96601.96701.94701.95501.95501,117,800
Jan 27, 20251.97001.98101.95301.96601.96602,993,200
Jan 24, 20251.93701.98101.93701.97101.9710619,600
Jan 23, 20251.97401.98301.94501.95101.95101,427,000
Jan 22, 20251.97901.97901.94801.95801.95801,447,000
Jan 21, 20251.98701.98801.96501.98401.98401,075,000
Jan 20, 20251.97101.99701.97001.97601.97601,577,400
Jan 17, 20251.94901.97101.94401.96001.96005,763,200
Jan 16, 20251.95901.97901.94301.95901.95905,722,300
Jan 15, 20251.95501.96401.94101.94401.9440905,100
Jan 14, 20251.89601.96301.89201.95901.95905,255,400
Jan 13, 20251.90801.92301.89001.89601.89601,107,600
Jan 10, 20251.96101.96101.91901.92101.92101,826,700
Jan 9, 20251.93601.95901.93601.95501.9550896,100
Jan 8, 20251.92901.95601.90201.94501.94501,935,000
Jan 7, 20251.90901.94001.90901.93401.93401,879,400
Jan 6, 20251.93901.93901.89201.90901.90903,061,500
Jan 3, 20251.95001.95001.90501.90701.90703,249,000
Jan 2, 20251.98601.99601.93501.94801.94802,127,000
Dec 31, 20242.00502.01301.98301.98701.98704,799,500
Dec 30, 20242.01002.01801.99702.00802.00801,213,300
Dec 27, 20241.99802.01201.99002.00702.00702,758,900
Dec 26, 20241.99802.01201.98702.01002.01001,212,200
Dec 25, 20242.00302.00501.98301.99001.99002,286,100
Dec 24, 20241.96901.99801.96901.99801.99802,445,800
Dec 23, 20241.97101.98801.96101.96101.9610854,900
Dec 20, 20241.97901.98401.97101.97101.97101,068,200
Dec 19, 20241.96901.98401.95801.97901.97901,127,900
Dec 18, 20241.97801.98601.97401.98201.98201,708,700
Dec 17, 20241.96701.98901.96201.96901.96904,881,100
Dec 16, 20241.98701.99201.96201.96701.96703,940,100
Dec 13, 20242.02202.02201.98101.98601.98608,963,400
Dec 12, 20241.99302.02201.99302.02202.02202,460,100
Dec 11, 20241.99102.00901.98002.00002.00006,525,100
Dec 10, 20242.03602.07001.98201.98601.98604,511,500
Dec 9, 20241.95601.98201.95601.96601.96604,146,700
Dec 6, 20241.93701.97001.93701.96101.96102,640,000
Dec 5, 20241.93501.94901.93001.94201.9420624,400
Dec 4, 20241.94801.96501.93301.93801.93801,918,600
Dec 3, 20241.96001.96001.93901.95601.95603,226,000
Dec 2, 20241.90401.95601.90401.95101.95103,021,000
Nov 29, 20241.87901.91901.87501.90201.90203,217,600
Nov 28, 20241.90101.90501.87201.87501.87501,205,000
Nov 27, 20241.87101.90101.85601.90101.90101,262,000
Nov 26, 20241.88001.89101.86301.87101.87101,672,200
Nov 25, 20241.88801.91001.87201.88701.88701,470,600
Nov 22, 20241.93601.94601.88701.88701.8870898,400
Nov 21, 20241.93601.94201.92201.93601.93601,458,700
Nov 20, 20241.92301.94101.91701.93901.9390931,100
Nov 19, 20241.91301.93101.89601.92901.92901,843,400
Nov 18, 20241.93901.95601.90801.91301.91301,822,800
Nov 15, 20241.97801.98001.94001.94001.94002,833,200
Nov 14, 20241.99602.00801.97701.97801.97803,967,900
Nov 13, 20241.99902.00901.80102.00802.00801,537,701
Nov 12, 20241.99902.05001.98802.00102.00104,536,800
Nov 11, 20241.96901.99901.94801.99901.99902,205,000
Nov 8, 20241.98901.99601.97001.97701.97701,618,100
Nov 7, 20241.94001.98001.92601.98001.98001,970,100
Nov 6, 20241.96801.97301.93901.94501.94502,476,400
Nov 4, 20241.89001.94101.89001.93801.93803,087,600
Nov 1, 20241.89301.91201.88501.89201.892013,511,800
Oct 31, 20241.90901.92201.88101.90401.90401,198,700
Oct 29, 20241.93801.96501.93201.93401.93401,527,800
Oct 28, 20241.92201.93901.90901.93801.93801,597,100
Oct 25, 20241.90801.93501.90501.92201.92201,081,700
Oct 24, 20241.93601.93601.89901.90801.90801,322,600
Oct 23, 20241.90001.93901.90001.92601.9260929,500
Oct 22, 20241.86901.91501.86901.90601.90601,372,800
Oct 21, 20241.87801.88401.84801.86701.86701,380,500
Oct 18, 20241.80301.89701.80301.87801.87803,593,500
Oct 17, 20241.82401.84501.80201.80201.8020799,800
Oct 16, 20241.84001.84001.80001.81801.81801,979,000
Oct 15, 20241.88901.89101.84001.84201.84201,787,200
Oct 14, 20241.86001.90001.84401.89101.89102,422,600
Oct 11, 20241.90901.90901.84001.85801.85801,601,600
Oct 10, 20241.91501.95701.89801.91501.91506,088,400
Oct 9, 20242.04202.04201.84001.91901.91902,234,804
Oct 8, 20242.13002.13001.94602.04202.04205,186,200
Sep 30, 20241.81001.96001.81001.93601.93602,849,300
Sep 27, 20241.72501.80001.72501.78701.78706,335,300
Sep 26, 20241.66101.72701.65501.72401.72405,720,300
Sep 25, 20241.63301.69101.63301.65801.65804,551,300
Sep 24, 20241.59801.63001.58001.63001.63001,578,100
Sep 23, 20241.59701.61201.59701.59801.5980587,700
Sep 20, 20241.59001.59401.58201.59401.5940487,900
Sep 19, 20241.57201.60001.57201.59101.5910485,000
Sep 18, 20241.55001.57701.55001.57501.5750971,500
Sep 13, 20241.55201.56201.54701.55001.5500575,300
Sep 12, 20241.56701.57201.55301.55401.5540610,700
Sep 11, 20241.54301.56901.53601.56301.5630685,100
Sep 10, 20241.54501.54701.53301.54301.5430971,400
Sep 9, 20241.56701.56701.54001.54401.5440848,900
Sep 6, 20241.57701.59301.56801.56801.5680323,400
Sep 5, 20241.57901.58501.57701.58301.58301,189,600
Sep 4, 20241.56701.59201.56301.57901.57904,037,300
Sep 3, 20241.54701.57301.54701.57301.5730130,700
Sep 2, 20241.56701.57401.54601.54601.54601,077,000
Aug 30, 20241.53701.59101.53101.57101.57101,298,000
Aug 29, 20241.52101.53701.51201.53201.5320451,600
Aug 28, 20241.53501.53501.51501.52101.5210956,200
Aug 26, 20241.55001.55201.54101.54701.54702,917,100
Aug 23, 20241.52801.55201.52801.54701.5470920,700
Aug 22, 20241.52901.53201.52301.52401.5240928,900
Aug 21, 20241.53201.53801.52201.53101.5310790,000
Aug 20, 20241.55101.55101.52701.53101.53101,098,000
Aug 19, 20241.54201.55701.54201.54301.5430678,800
Aug 16, 20241.53701.54701.53701.54101.5410929,800
Aug 15, 20241.52201.54201.51701.53501.53501,067,600
Aug 14, 20241.53201.53201.52401.52401.52401,624,500
Aug 13, 20241.54001.54001.52601.53901.5390602,300
Aug 12, 20241.54701.54901.53801.53801.5380519,000
Aug 9, 20241.54701.56901.54501.54601.5460778,300
Aug 8, 20241.55201.56001.53901.55101.55101,838,400
Aug 7, 20241.54301.56401.54201.55801.5580603,000
Aug 6, 20241.56201.57001.53801.54901.5490836,600
Aug 5, 20241.57501.60001.55501.55501.55501,430,900
Aug 2, 20241.59701.60201.57301.57701.5770709,200
Aug 1, 20241.60201.61701.59601.59701.59701,007,400
Jul 31, 20241.55501.61501.55501.61301.61301,285,100
Jul 30, 20241.57201.57201.54801.55601.55601,227,300
Jul 29, 20241.58501.58501.57201.57701.57701,395,700
Jul 26, 20241.53801.58801.53801.58501.58505,270,900
Jul 25, 20241.53201.54301.52601.53901.53901,066,500
Jul 24, 20241.57901.57901.53601.53701.53701,290,100
Jul 23, 20241.62201.62201.57901.57901.5790629,600
Jul 22, 20241.62801.63301.62001.62601.62601,107,500
Jul 19, 20241.63201.64201.62501.62801.6280910,600
Jul 18, 20241.62101.63701.61201.63501.63502,253,500
Jul 17, 20241.63101.63101.61601.62601.6260848,500
Jul 16, 20241.63501.63701.62901.63501.63501,905,900
Jul 15, 20241.64601.64601.63501.63701.63701,210,400
Jul 12, 20241.63401.65601.63001.65001.65002,385,000
Jul 11, 20241.61901.64001.61901.63701.63702,038,600
Jul 10, 20241.61501.62601.61101.61401.61401,161,800
Jul 9, 20241.58301.61401.57601.60901.60901,335,300
Jul 8, 20241.59601.59601.58101.58301.58301,721,700
Jul 5, 20241.59601.60001.57501.59601.59601,253,000
Jul 4, 20241.61101.62301.59901.59901.5990805,300
Jul 3, 20241.61101.61801.60201.60401.60401,780,200
Jul 2, 20241.63301.63301.60301.60501.60501,025,500
Jul 1, 20241.62701.63201.61301.62801.6280802,500
Jun 28, 20241.61801.63701.61101.62801.62801,548,600
Jun 27, 20241.64601.64601.62001.62001.62001,746,600
Jun 26, 20241.64601.65501.63201.65101.65101,792,200
Jun 25, 20241.66001.67101.64001.64801.64804,081,200
Jun 24, 20241.65601.67301.65201.65201.6520890,400
Jun 21, 20241.67101.68101.66301.67501.67501,825,600
Jun 20, 20241.69101.69101.67201.67501.6750320,300
Jun 19, 20241.71001.71001.69201.69201.6920841,800
Jun 18, 20241.69801.71501.69801.71501.7150585,900
Jun 17, 20241.70101.70701.69701.70001.7000422,100
Jun 14, 20241.68601.70601.68201.70601.7060775,700
Jun 13, 20241.69901.70401.69001.69401.6940535,300
Jun 12, 20241.69501.70101.69101.69701.6970326,100
Jun 11, 20241.69401.69701.67901.69401.6940275,800
Jun 7, 20241.70301.70401.67901.69301.6930751,500
Jun 6, 20241.70701.71601.69901.70301.7030370,700
Jun 5, 20241.72101.72501.70301.70301.7030193,600
Jun 4, 20241.70801.72001.69501.71701.71701,916,900
Jun 3, 20241.69701.72301.69501.70801.7080540,600
May 31, 20241.69501.70901.69501.69601.6960599,300
May 30, 20241.69601.70601.69201.69301.6930179,900
May 29, 20241.69201.70001.68801.69601.6960982,471
May 28, 20241.70901.70901.69201.69201.6920175,700
May 27, 20241.69801.71001.69101.71001.7100223,600
May 24, 20241.70601.71101.69201.69301.6930801,300
May 23, 20241.72101.72101.70401.70901.70902,162,600
May 22, 20241.72701.72901.72201.72401.72401,202,200
May 21, 20241.73701.74101.72901.73201.73201,472,200
May 20, 20241.74701.75501.74101.74501.7450584,000
May 17, 20241.74701.75101.72701.75101.7510164,100
May 16, 20241.74601.75501.74201.74501.7450704,500
May 15, 20241.76101.76201.75101.75101.75101,804,400
May 14, 20241.76601.77301.76201.76401.76407,662,000
May 13, 20241.76101.77501.74601.76901.7690849,400
May 10, 20241.76601.77001.75101.76401.7640204,200
May 9, 20241.74301.76601.74301.76501.7650427,400
May 8, 20241.75701.75701.74201.74201.7420324,700
May 7, 20241.77501.77501.75801.76001.7600623,100
May 6, 20241.74601.77901.74601.77301.7730813,700
Apr 30, 20241.73901.75501.73701.74001.7400890,400