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

Shenzhen - Delayed Quote CNY

GF CSI All Share Materials Index ETF (159944.SZ)

0.9150
-0.0040
(-0.44%)
At close: April 30 at 3:04:36 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20250.92000.92000.91500.91500.91501,744,200
Apr 29, 20250.91800.92100.91800.91900.9190251,500
Apr 28, 20250.92300.92300.91700.91900.91903,276,600
Apr 25, 20250.92300.93000.92000.92200.92202,297,200
Apr 24, 20250.92400.92600.91800.91900.9190863,400
Apr 23, 20250.92800.92900.92000.92200.92202,862,100
Apr 22, 20250.92800.93500.92600.92800.92801,065,300
Apr 21, 20250.90900.93000.90900.93000.9300336,600
Apr 18, 20250.90800.90900.90200.90900.909029,500
Apr 17, 20250.91200.91700.90800.90900.9090414,600
Apr 16, 20250.91500.91500.90200.91200.9120958,700
Apr 15, 20250.91400.91500.91100.91500.91501,319,500
Apr 14, 20250.90900.92700.90900.92200.9220802,500
Apr 11, 20250.91100.91400.90600.90900.90901,274,900
Apr 10, 20250.88900.91200.87200.90500.90501,153,100
Apr 9, 20250.87300.88400.84900.88100.88102,149,700
Apr 8, 20250.86500.87400.85800.87300.87303,461,000
Apr 7, 20250.90000.92000.85200.86400.86407,069,000
Apr 3, 20250.95300.96400.94400.94600.94603,902,500
Apr 2, 20250.96300.96500.95600.95700.95702,357,700
Apr 1, 20250.96300.96700.96000.96300.96302,375,500
Mar 31, 20250.96400.96800.95000.95900.95901,760,700
Mar 28, 20250.97300.97300.96100.96800.96806,965,000
Mar 27, 20250.97500.98100.96800.97400.97405,200,200
Mar 26, 20250.98600.99300.97800.97900.97902,094,900
Mar 25, 20250.97600.98400.97200.98200.98204,016,500
Mar 24, 20250.96500.97800.96300.97600.97605,199,500
Mar 21, 20250.97600.98400.96400.96500.96505,907,200
Mar 20, 20250.98500.98700.98000.98000.98004,123,700
Mar 19, 20250.98400.98400.97800.98200.98202,496,901
Mar 18, 20250.98000.99000.98000.98400.98402,958,000
Mar 17, 20250.98200.98500.97900.97900.97903,382,000
Mar 14, 20250.97300.98400.97300.98200.98204,550,500
Mar 13, 20250.97500.97900.96500.97200.97204,944,600
Mar 12, 20250.98100.98100.96800.97000.97004,270,800
Mar 11, 20250.96400.97200.95400.97200.97203,529,300
Mar 10, 20250.96500.96600.95700.96400.96403,924,200
Mar 7, 20250.95400.96800.95300.96000.96003,879,600
Mar 6, 20250.94800.95200.94600.95100.95103,561,200
Mar 5, 20250.94200.94400.93300.94300.94303,239,300
Mar 4, 20250.93600.94200.93200.94000.94002,882,100
Mar 3, 20250.91600.94700.91600.93800.93806,089,800
Feb 28, 20250.93200.93600.92100.92200.92204,581,200
Feb 27, 20250.94400.94400.92600.93400.93404,779,900
Feb 26, 20250.93000.93600.92800.93500.93503,464,503
Feb 25, 20250.93500.93500.92200.92400.92403,154,900
Feb 24, 20250.93300.94200.93100.93500.93503,508,900
Feb 21, 20250.93900.94100.93100.93300.93304,845,200
Feb 20, 20250.93100.93700.92900.93500.93503,733,400
Feb 19, 20250.92900.93200.92500.93100.93104,092,500
Feb 18, 20250.93300.93500.92300.92500.92505,029,600
Feb 17, 20250.94300.94300.92800.93200.93203,418,500
Feb 14, 20250.94600.94600.93900.94300.94305,283,400
Feb 13, 20250.94800.95100.94200.94300.94305,878,900
Feb 12, 20250.94400.94600.93500.94400.94404,764,100
Feb 11, 20250.94300.94700.94100.94400.94404,359,200
Feb 10, 20250.93800.94400.93600.94100.94104,806,100
Feb 7, 20250.92100.94000.92100.93800.93805,672,000
Feb 6, 20250.91800.92400.91300.92400.92403,813,703
Feb 5, 20250.92100.92300.91400.91800.91804,011,000
Jan 27, 20250.92200.92600.92000.92100.92104,931,700
Jan 24, 20250.90800.91600.90600.91600.91601,191,900
Jan 23, 20250.91900.92400.90700.90700.90706,325,400
Jan 22, 20250.91400.91400.90400.91100.91106,338,700
Jan 21, 20250.91900.92200.91000.91400.91404,731,900
Jan 20, 20250.92600.92700.91900.91900.91901,973,200
Jan 17, 20250.91700.92500.91400.92300.92302,506,700
Jan 16, 20250.91400.92200.89900.91600.91603,279,800
Jan 15, 20250.90900.91000.90100.90500.90501,074,300
Jan 14, 20250.89500.91500.89300.90900.90902,977,300
Jan 13, 20250.88300.89900.88300.89700.89702,385,300
Jan 10, 20250.89800.90200.88800.88800.88802,548,600
Jan 9, 20250.88900.89700.88900.89400.89402,234,100
Jan 8, 20250.90200.90200.87800.89200.89206,076,700
Jan 7, 20250.89300.90400.89300.90400.90401,879,400
Jan 6, 20250.88700.90400.88700.89400.89402,340,600
Jan 3, 20250.89600.90900.88600.88800.88805,055,000
Jan 2, 20250.90300.91000.88300.88800.88804,694,600
Dec 31, 20240.92100.92100.90400.90400.90402,365,300
Dec 30, 20240.92000.92500.91900.92100.92101,244,900
Dec 27, 20240.92200.92600.91800.91900.9190859,900
Dec 26, 20240.92000.92300.92000.92100.9210992,200
Dec 25, 20240.92600.92600.91300.91800.91801,645,100
Dec 24, 20240.91800.92700.91800.92600.92603,520,000
Dec 23, 20240.92100.92700.91700.91800.91802,805,900
Dec 20, 20240.93100.93100.91900.92100.92101,116,400
Dec 19, 20240.92200.92800.91800.92600.92602,300,800
Dec 18, 20240.93500.94100.93000.93100.9310894,110
Dec 17, 20240.93300.93900.93000.93200.93203,239,600
Dec 16, 20240.94300.94400.93100.93300.93302,205,400
Dec 13, 20240.97100.97100.94400.94400.94402,190,600
Dec 12, 20240.96300.97100.96000.97000.97001,855,900
Dec 11, 20240.95500.97100.95500.96300.96301,082,100
Dec 10, 20240.96600.97800.95400.95500.95502,878,400
Dec 9, 20240.95100.96000.94800.95100.95102,757,300
Dec 6, 20240.93900.95200.93600.95100.95102,761,004
Dec 5, 20240.94200.94200.93500.93900.93901,202,400
Dec 4, 20240.94800.95000.94000.94200.94203,120,100
Dec 3, 20240.94900.95100.94200.94800.94803,217,200
Dec 2, 20240.93800.95100.93800.94900.94903,380,100
Nov 29, 20240.93100.94400.92600.93900.93905,777,000
Nov 28, 20240.93400.93500.92700.92800.92802,171,300
Nov 27, 20240.92600.93800.91600.93800.93802,133,100
Nov 26, 20240.93100.93400.92400.92600.9260688,000
Nov 25, 20240.94300.94500.92800.93400.93401,676,500
Nov 22, 20240.96600.96600.93500.93600.93601,014,800
Nov 21, 20240.96400.96700.95900.96600.9660494,900
Nov 20, 20240.95600.96600.95500.96400.9640783,900
Nov 19, 20240.94600.95800.93600.95800.95801,745,600
Nov 18, 20240.95400.95800.93400.93700.93702,642,600
Nov 15, 20240.96000.96700.94600.94600.9460876,100
Nov 14, 20240.98700.98700.96000.96000.96001,164,900
Nov 13, 20240.98300.99300.97800.98600.98601,562,700
Nov 12, 20240.99101.00800.97500.98300.98301,723,000
Nov 11, 20240.99400.99400.97700.99300.99301,649,100
Nov 8, 20240.99901.01400.99000.99300.99303,910,500
Nov 7, 20240.99201.00100.97700.99800.99803,266,300
Nov 6, 20240.99901.00300.98600.99200.99203,929,903
Nov 5, 20240.96400.99200.96300.99000.99002,995,200
Nov 4, 20240.95900.96600.95200.96400.96402,049,100
Nov 1, 20240.93100.97400.93100.95900.95907,738,103
Oct 31, 20240.94600.94600.93500.94000.94005,562,703
Oct 30, 20240.94600.95300.93500.94200.94203,153,800
Oct 29, 20240.96500.96600.94500.94600.94603,173,400
Oct 28, 20240.95200.96400.95100.96300.96303,523,500
Oct 25, 20240.93900.95900.93900.95200.95205,961,100
Oct 24, 20240.95200.95200.93300.93800.93804,339,500
Oct 23, 20240.94600.95900.94100.95200.95203,253,000
Oct 22, 20240.93800.94600.93200.94600.94602,384,700
Oct 21, 20240.93000.94800.92700.93800.93803,321,000
Oct 18, 20240.90500.94300.90300.92600.92607,624,900
Oct 17, 20240.92200.92600.90400.90500.90504,006,900
Oct 16, 20240.91800.93000.91000.92200.92203,236,500
Oct 15, 20240.94200.94200.91700.91800.91804,639,800
Oct 14, 20240.91700.94500.91700.94100.94104,914,500
Oct 11, 20240.94100.94200.91200.91900.91903,186,200
Oct 10, 20240.93500.96700.92700.94200.94205,930,500
Oct 9, 20241.02001.02000.92900.93600.93606,738,002
Oct 8, 20241.07501.07500.98701.02301.02304,279,100
Sep 30, 20240.91900.99700.91900.97700.97703,025,700
Sep 27, 20240.87700.91700.87700.90800.90801,718,900
Sep 26, 20240.84200.87600.84200.87600.87606,203,000
Sep 25, 20240.83400.86300.83400.84000.84004,568,900
Sep 24, 20240.80100.83400.80100.83400.83405,665,600
Sep 23, 20240.79500.80300.79500.79700.79703,980,000
Sep 20, 20240.78900.79700.78900.79700.79702,450,500
Sep 19, 20240.77900.79800.77300.79400.79402,414,800
Sep 18, 20240.77400.77900.76600.77700.77705,237,300
Sep 13, 20240.77400.78100.77300.77300.77303,822,700
Sep 12, 20240.77900.78400.77400.77400.77403,012,600
Sep 11, 20240.77300.77700.76900.77600.77604,270,400
Sep 10, 20240.77900.77900.76400.77300.77303,654,600
Sep 9, 20240.78400.78400.77300.77600.77604,387,700
Sep 6, 20240.79900.79900.78700.78700.78702,977,200
Sep 5, 20240.80100.80500.79100.79500.79502,873,400
Sep 4, 20240.81100.81100.79600.79600.7960789,000
Sep 3, 20240.80400.81400.80300.81100.81101,830,000
Sep 2, 20240.82200.82200.80400.80400.80401,352,800
Aug 30, 20240.80800.83000.80700.81900.81901,568,400
Aug 29, 20240.79900.81300.79900.81100.81101,643,100
Aug 28, 20240.80800.80900.80300.80500.80502,488,600
Aug 27, 20240.81300.81300.80200.80600.80602,513,600
Aug 26, 20240.81400.81500.80800.81300.81303,557,901
Aug 23, 20240.80600.81100.80600.80800.80802,295,300
Aug 22, 20240.81800.81800.80600.80800.80802,777,700
Aug 21, 20240.81400.81800.81100.81600.81603,308,500
Aug 20, 20240.82400.82600.81000.81400.81402,501,300
Aug 19, 20240.82100.83200.82100.82400.82403,728,000
Aug 16, 20240.82400.82500.81500.81600.81604,950,000
Aug 15, 20240.81300.82500.81300.82000.82003,814,500
Aug 14, 20240.82900.82900.81400.81400.81401,875,400
Aug 13, 20240.82800.82900.82300.82800.82804,271,900
Aug 12, 20240.82900.82900.82400.82600.82603,673,200
Aug 9, 20240.83900.84200.82800.82900.82902,835,200
Aug 8, 20240.82900.83700.82400.83200.83204,344,800
Aug 7, 20240.82800.83500.82500.83000.83003,447,500
Aug 6, 20240.83300.83500.82200.82800.82804,728,500
Aug 5, 20240.83900.84500.82700.82700.82707,329,800
Aug 2, 20240.85400.85400.84300.84400.84401,510,100
Aug 1, 20240.86400.87100.85200.85400.85402,624,500
Jul 31, 20240.83400.86300.83400.86300.86301,749,900
Jul 30, 20240.84000.84000.82800.83300.83302,717,600
Jul 29, 20240.84900.84900.83900.84000.84004,292,592
Jul 26, 20240.83400.84900.83300.84400.84403,080,500
Jul 25, 20240.84000.84000.82900.83000.83001,741,900
Jul 24, 20240.84900.84900.83800.84000.84002,454,000
Jul 23, 20240.88200.88200.84800.84900.84901,723,600
Jul 22, 20240.89000.89000.87700.88200.88202,469,600
Jul 19, 20240.89100.89200.88000.89100.89102,371,200
Jul 18, 20240.89400.89800.88400.89700.89701,216,400
Jul 17, 20240.91300.91400.89500.89700.89703,193,200
Jul 16, 20240.90900.91200.90500.91000.91002,294,600
Jul 15, 20240.90400.91300.90400.90900.90901,367,400
Jul 12, 20240.91400.91700.90400.90700.90701,946,000
Jul 11, 20240.89400.91600.89300.91500.91501,487,200
Jul 10, 20240.89700.90300.88500.88700.88701,620,700
Jul 9, 20240.88800.89900.88000.89600.89601,793,000
Jul 8, 20240.90100.90100.88500.88800.88801,971,500
Jul 5, 20240.88500.89900.88300.89800.89802,143,700
Jul 4, 20240.89700.90100.88500.88700.88701,051,300
Jul 3, 20240.89400.89900.89000.89300.89301,649,196
Jul 2, 20240.90200.90400.89200.89400.8940819,700
Jul 1, 20240.89400.90800.89400.90600.90601,672,100
Jun 28, 20240.88300.89600.88100.88900.88902,029,900
Jun 27, 20240.89400.89400.87900.88000.88002,636,900
Jun 26, 20240.89100.89900.88200.89900.89901,632,500
Jun 25, 20240.89000.89700.88600.89100.89104,091,400
Jun 24, 20240.89200.89400.88200.88800.88804,334,000
Jun 21, 20240.90400.90600.89900.90100.90105,756,300
Jun 20, 20240.91400.91500.90100.90200.90204,509,500
Jun 19, 20240.91200.91500.90800.90800.90802,371,100
Jun 18, 20240.90400.91200.90100.91000.91002,091,800
Jun 17, 20240.90900.91400.90400.90500.90502,536,800
Jun 14, 20240.91100.91500.90400.91400.91402,839,400
Jun 13, 20240.92400.92400.90600.91100.91102,734,700
Jun 12, 20240.92100.92700.92000.92600.92602,205,100
Jun 11, 20240.93200.93400.91500.92100.92104,550,500
Jun 7, 20240.93400.94000.92600.93200.93203,559,200
Jun 6, 20240.93400.94200.92900.93200.93204,191,600
Jun 5, 20240.94400.94400.92900.92900.92902,450,100
Jun 4, 20240.93300.94600.93100.94400.94402,378,000
Jun 3, 20240.94400.94400.92600.93300.93303,931,000
May 31, 20240.95300.95800.94600.94700.94704,067,890
May 30, 20240.96800.97200.95300.95600.95603,396,900
May 29, 20240.95700.97200.95600.96800.96802,454,400
May 28, 20240.96200.96900.95600.95700.95701,252,400
May 27, 20240.95300.96200.94900.96200.96201,836,400
May 24, 20240.95100.95900.95100.95100.95101,938,300
May 23, 20240.98000.98000.95100.95500.95502,241,900
May 22, 20240.99900.99900.97700.98100.98101,982,600
May 21, 20241.00201.00200.97900.98900.98902,090,500
May 20, 20240.98801.00600.98801.00201.00202,852,500
May 17, 20240.97100.98500.96600.98500.9850965,300
May 16, 20240.97600.98400.96800.97000.9700902,400
May 15, 20240.98000.98600.97300.97400.97402,448,200
May 14, 20240.98600.98900.97900.98100.98102,032,900
May 13, 20240.98100.98400.97100.98200.98202,358,400
May 10, 20240.98900.99300.97700.98900.98901,958,600
May 9, 20240.96900.98800.96900.98500.98502,662,200
May 8, 20240.98100.98100.96900.96900.96902,266,100
May 7, 20240.96800.98400.96800.98200.98202,895,500
May 6, 20240.95900.97400.95200.97400.97404,017,500
Apr 30, 20240.96700.96700.95400.95400.95401,554,900