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

Shenzhen - Delayed Quote CNY

Huaan Fund Management Co.,Ltd - Chinext 50 Etf (159949.SZ)

0.8540
+0.0080
+(0.95%)
At close: April 30 at 3:04:39 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20250.84800.85700.84600.85400.85401,001,822,964
Apr 29, 20250.84700.85200.84400.84600.8460642,162,600
Apr 28, 20250.85500.85800.84600.84800.8480574,573,736
Apr 25, 20250.85000.86000.84900.85400.85401,105,665,900
Apr 24, 20250.85100.85800.84500.84600.84601,118,269,400
Apr 23, 20250.84900.85900.84500.85300.85301,056,533,200
Apr 22, 20250.84200.84600.83700.84100.8410660,144,600
Apr 21, 20250.82900.84500.82400.84300.8430960,317,600
Apr 18, 20250.82300.83100.82100.83100.8310941,192,500
Apr 17, 20250.82000.83100.81700.82600.8260998,555,600
Apr 16, 20250.83100.83200.81300.82500.8250905,180,600
Apr 15, 20250.83600.83900.83000.83500.8350782,716,200
Apr 14, 20250.84500.84700.83200.83500.8350952,720,100
Apr 11, 20250.81000.84000.81000.83200.83201,332,170,652
Apr 10, 20250.82700.84100.81800.81900.81902,205,273,500
Apr 9, 20250.77700.80900.76800.80100.80102,033,983,200
Apr 8, 20250.79300.81500.78200.79600.79601,805,251,869
Apr 7, 20250.86000.86000.76000.78800.78803,967,639,713
Apr 3, 20250.91400.92000.90100.90600.90601,368,353,313
Apr 2, 20250.92300.93300.92100.92700.9270641,996,406
Apr 1, 20250.92900.93600.92200.92400.9240624,497,419
Mar 31, 20250.93500.93600.91900.92700.9270983,338,431
Mar 28, 20250.94300.94800.93700.93900.9390748,885,359
Mar 27, 20250.94100.95500.93300.94400.9440704,112,741
Mar 26, 20250.94500.95400.94300.94300.9430598,444,393
Mar 25, 20250.95100.95700.94300.94800.9480680,121,400
Mar 24, 20250.94800.95300.93800.95000.9500795,810,300
Mar 21, 20250.97000.97300.94800.94900.94901,093,987,272
Mar 20, 20250.98000.98200.97100.97200.9720650,307,600
Mar 19, 20250.98200.99000.97500.98300.9830821,308,256
Mar 18, 20250.98200.98900.97600.98400.9840890,586,086
Mar 17, 20250.98600.98600.97400.97700.9770678,777,700
Mar 14, 20250.95200.98800.95000.98400.98401,915,251,056
Mar 13, 20250.96300.96900.94700.95200.9520826,910,500
Mar 12, 20250.97000.97400.96200.96200.9620773,826,491
Mar 11, 20250.95500.96700.95300.96700.9670684,542,013
Mar 10, 20250.96900.97400.95700.96700.9670687,132,400
Mar 7, 20250.97900.97900.96500.96800.9680984,306,000
Mar 6, 20250.97200.98700.96900.98400.98401,265,690,833
Mar 5, 20250.96200.96900.95800.96400.9640734,039,300
Mar 4, 20250.96200.96600.95300.96500.96501,115,978,900
Mar 3, 20250.96100.98800.95400.97100.97101,726,168,050
Feb 28, 20250.99200.99300.95600.95800.95801,454,188,428
Feb 27, 20251.00201.01000.98500.99800.99801,236,707,197
Feb 26, 20250.99201.00400.98801.00401.00401,109,991,701
Feb 25, 20250.98901.00300.98500.99000.99001,120,554,100
Feb 24, 20251.00501.01000.99301.00301.00301,176,816,360
Feb 21, 20250.98601.01300.98601.00901.00901,717,646,427
Feb 20, 20250.98600.99000.97600.98600.9860930,217,980
Feb 19, 20250.96700.98900.96600.98800.98801,160,123,354
Feb 18, 20250.98800.99300.96700.97000.97001,310,729,826
Feb 17, 20250.98900.99500.98100.99000.99001,492,863,287
Feb 14, 20250.96400.98500.96200.97900.97901,461,089,223
Feb 13, 20250.97100.97900.96500.96500.96501,178,734,162
Feb 12, 20250.95600.97700.95200.97300.97301,321,978,182
Feb 11, 20250.97400.97400.95800.95800.95801,015,712,092
Feb 10, 20250.97400.97700.96300.97400.97401,180,370,135
Feb 7, 20250.94500.98500.94500.97200.97202,339,418,690
Feb 6, 20250.91700.94600.91600.94500.94501,483,662,307
Feb 5, 20250.93300.93300.91500.91900.91901,067,437,689
Jan 27, 20250.95800.95900.92500.92500.92501,092,800,044
Jan 24, 20250.93600.96000.93500.95500.95501,401,132,900
Jan 23, 20250.95400.96700.94000.94000.94001,358,070,200
Jan 22, 20250.94300.94800.93200.94200.94201,026,238,720
Jan 21, 20250.95500.95600.93700.94700.9470940,774,900
Jan 20, 20250.93500.95000.93400.94300.94301,643,032,300
Jan 17, 20250.91400.93200.91300.92500.92501,134,910,167
Jan 16, 20250.92200.92300.90800.91900.91901,360,596,437
Jan 15, 20250.92400.92400.90800.91200.91201,364,230,281
Jan 14, 20250.88800.93000.88400.92900.92902,118,007,915
Jan 13, 20250.87300.89300.87100.88400.8840972,409,899
Jan 10, 20250.89800.90300.88300.88400.8840821,946,100
Jan 9, 20250.89000.90500.88900.89900.8990949,334,400
Jan 8, 20250.90000.90700.87800.89600.89601,463,938,362
Jan 7, 20250.89600.90800.88800.90700.90701,327,422,500
Jan 6, 20250.90400.91100.89700.90300.90301,331,547,297
Jan 3, 20250.92300.92600.90300.90500.90501,526,506,208
Jan 2, 20250.95900.95900.91400.92200.92201,958,212,903
Dec 31, 20240.98900.99100.96000.96100.96101,664,150,222
Dec 30, 20240.98600.99500.98500.99100.9910950,509,936
Dec 27, 20240.99101.00300.98400.98900.98901,445,832,670
Dec 26, 20240.98800.99600.98400.99100.9910946,847,500
Dec 25, 20240.99400.99700.98200.98800.9880976,544,200
Dec 24, 20240.98200.99400.98000.99400.99401,984,913,700
Dec 23, 20240.98900.99700.98000.98300.98301,321,105,290
Dec 20, 20240.99001.00000.98500.99000.99001,290,552,558
Dec 19, 20240.97800.99500.97400.99200.99201,128,623,630
Dec 18, 20240.99200.99300.98300.98700.9870956,088,799
Dec 17, 20240.98301.00300.98200.98800.98801,400,477,171
Dec 16, 20240.99900.99900.98000.98400.98401,153,312,603
Dec 13, 20241.01901.02000.99801.00001.00001,482,051,776
Dec 12, 20241.01101.03301.00901.02801.02801,690,254,508
Dec 11, 20241.01301.02301.00801.01301.01301,159,715,400
Dec 10, 20241.06101.07101.01201.01401.01402,599,413,800
Dec 9, 20241.01501.01901.00001.00801.00801,175,825,049
Dec 6, 20240.99301.02800.99001.01601.01602,490,867,304
Dec 5, 20240.98801.00100.98600.99300.99301,041,626,723
Dec 4, 20240.99801.00300.98500.99000.99001,484,709,431
Dec 3, 20241.00901.01100.99301.00301.00301,524,990,598
Dec 2, 20240.98901.01200.98701.00901.00901,750,083,012
Nov 29, 20240.96501.01600.96400.99300.99303,208,786,606
Nov 28, 20240.98700.98700.96600.96700.96701,434,395,728
Nov 27, 20240.95800.98800.94700.98800.98802,331,585,105
Nov 26, 20240.96700.97800.95900.96000.9600980,273,550
Nov 25, 20240.97900.98300.95700.97200.97202,004,083,019
Nov 22, 20241.01101.01700.97400.97400.97401,691,801,348
Nov 21, 20241.01401.02201.00701.01401.01401,134,355,484
Nov 20, 20241.00601.02401.00301.01601.01601,611,730,286
Nov 19, 20240.98601.01500.97301.01501.01502,883,987,570
Nov 18, 20241.00601.01000.97200.98300.98302,586,425,234
Nov 15, 20241.04301.05001.00501.00501.00502,300,563,791
Nov 14, 20241.08501.08801.04701.04801.04801,935,334,500
Nov 13, 20241.05801.09201.04901.08701.08702,474,593,556
Nov 12, 20241.07501.09601.05401.06801.06804,465,479,914
Nov 11, 20241.02201.06701.02001.06601.06602,548,915,515
Nov 8, 20241.07601.07901.03201.03701.03702,931,691,886
Nov 7, 20241.00001.05400.99801.05301.05303,026,482,736
Nov 6, 20241.02801.06201.00201.01101.01103,815,868,298
Nov 5, 20240.97701.03300.96901.02801.02805,118,695,853
Nov 4, 20240.94800.97800.94600.97600.97601,870,014,927
Nov 1, 20240.95700.96800.94600.94800.94801,737,192,621
Oct 31, 20240.95700.98600.94900.96500.96502,504,663,500
Oct 30, 20240.96000.97100.94700.95800.95801,888,950,716
Oct 29, 20240.99700.99900.96900.96900.96902,261,752,957
Oct 28, 20241.00101.00100.98100.99400.99401,748,198,913
Oct 25, 20240.97801.02100.97201.00101.00104,204,776,604
Oct 24, 20240.97600.98300.96600.96900.96901,584,776,407
Oct 23, 20240.98501.00600.97500.98300.98302,365,782,655
Oct 22, 20240.98300.99600.97300.99100.99102,211,289,892
Oct 21, 20240.98701.01500.97500.98700.98703,524,990,547
Oct 18, 20240.90101.04500.90100.98400.98405,846,840,023
Oct 17, 20240.91600.92700.90400.90400.90402,081,798,529
Oct 16, 20240.90400.92800.90100.90600.90602,789,176,336
Oct 15, 20240.95400.97200.93000.93000.93002,888,078,006
Oct 14, 20240.94500.96800.91900.96300.96303,559,098,043
Oct 11, 20240.97000.97900.92000.93600.93604,106,108,032
Oct 10, 20241.02001.04500.96900.98900.98904,602,715,449
Oct 9, 20241.11001.14601.02101.02301.02308,592,290,221
Oct 8, 20241.21101.21101.05001.21101.211012,131,470,697
Sep 30, 20240.89901.00900.87101.00901.00904,480,273,540
Sep 27, 20240.76900.85200.76900.84100.84103,405,374,633
Sep 26, 20240.71900.75500.71400.75400.75401,441,965,107
Sep 25, 20240.72600.74000.72100.72200.72201,637,476,506
Sep 24, 20240.67600.71100.67100.71100.71101,695,933,608
Sep 23, 20240.67200.67700.66900.67000.6700535,880,521
Sep 20, 20240.67400.67600.66600.67200.6720666,619,400
Sep 19, 20240.67300.68400.66400.67600.6760841,466,700
Sep 18, 20240.67000.67400.66600.67100.6710434,134,600
Sep 13, 20240.67800.68000.67100.67200.6720528,084,900
Sep 12, 20240.68000.68700.67600.67700.6770542,451,400
Sep 11, 20240.66700.67900.66600.67700.6770799,776,136
Sep 10, 20240.66900.67300.66100.66800.6680581,205,537
Sep 9, 20240.66200.67200.66100.66900.6690525,848,631
Sep 6, 20240.67800.67900.66600.66700.6670513,427,900
Sep 5, 20240.67400.68300.67300.67700.6770568,558,700
Sep 4, 20240.66800.68000.66600.67400.6740550,186,100
Sep 3, 20240.66500.67700.66400.67300.6730694,734,001
Sep 2, 20240.68300.68600.66500.66600.6660865,701,800
Aug 30, 20240.66600.69400.66600.68500.68501,160,088,889
Aug 29, 20240.66000.67100.65300.66700.6670678,489,300
Aug 28, 20240.66200.66500.65800.66400.6640403,292,400
Aug 27, 20240.66700.66800.66100.66400.6640414,111,300
Aug 26, 20240.67100.67600.66700.67000.6700446,441,300
Aug 23, 20240.66700.67400.66600.67000.6700460,427,488
Aug 22, 20240.67600.67700.66800.67000.6700490,515,688
Aug 21, 20240.67500.68000.67200.67500.6750375,664,000
Aug 20, 20240.68600.68700.67600.67700.6770559,210,900
Aug 19, 20240.68400.69400.68300.68600.6860505,924,601
Aug 16, 20240.68500.69000.68200.68500.6850440,194,300
Aug 15, 20240.67900.69100.67800.68500.6850647,849,600
Aug 14, 20240.68800.69000.68000.68100.6810408,500,800
Aug 13, 20240.68200.69100.68000.69000.6900655,171,752
Aug 12, 20240.68400.68700.68000.68200.6820542,383,500
Aug 9, 20240.69500.69900.68400.68500.6850449,086,050
Aug 8, 20240.69200.69800.68400.69100.6910556,433,800
Aug 7, 20240.69600.70100.69400.69500.6950380,965,500
Aug 6, 20240.69700.70300.69100.69900.6990584,439,600
Aug 5, 20240.69700.70900.68800.68900.6890919,062,783
Aug 2, 20240.71300.71800.70100.70400.7040801,983,954
Aug 1, 20240.72900.73100.71700.71800.7180677,730,246
Jul 31, 20240.70400.73000.70100.72900.7290876,428,536
Jul 30, 20240.70500.70800.70100.70500.7050415,181,334
Jul 29, 20240.71600.71700.70500.70700.7070385,848,200
Jul 26, 20240.71400.72400.71300.71900.7190469,096,712
Jul 25, 20240.71200.71800.70900.71200.7120473,381,800
Jul 24, 20240.72100.72900.71200.71400.7140448,005,000
Jul 23, 20240.74400.74500.72300.72300.7230469,964,300
Jul 22, 20240.74500.75000.74000.74400.7440402,866,500
Jul 19, 20240.73800.74700.73700.74500.7450460,261,697
Jul 18, 20240.72600.74300.72400.74300.7430702,295,300
Jul 17, 20240.73000.73700.72700.73100.7310371,619,900
Jul 16, 20240.71900.73300.71800.73300.7330557,918,500
Jul 15, 20240.72300.72400.71600.72000.7200406,953,500
Jul 12, 20240.72500.73100.72000.72700.7270489,166,500
Jul 11, 20240.72100.73200.71600.72700.7270845,001,200
Jul 10, 20240.71000.72100.70800.71300.7130521,578,100
Jul 9, 20240.70000.71700.69500.71300.7130703,545,800
Jul 8, 20240.70900.71100.69800.70000.7000416,245,800
Jul 5, 20240.71100.71500.70200.71200.7120496,968,570
Jul 4, 20240.71700.72200.70900.70900.7090493,121,300
Jul 3, 20240.71500.72100.70800.71400.7140443,868,298
Jul 2, 20240.71800.72200.71200.71500.7150436,216,500
Jul 1, 20240.72100.72400.70600.72200.7220607,472,445
Jun 28, 20240.72900.73900.72000.72300.7230541,760,300
Jun 27, 20240.73900.73900.73000.73100.7310388,354,600
Jun 26, 20240.72900.74400.72900.74200.7420567,658,300
Jun 25, 20240.74300.74500.72600.73000.7300620,257,500
Jun 24, 20240.74900.75500.74400.74400.7440543,179,500
Jun 21, 20240.75600.75700.74700.75500.7550453,921,900
Jun 20, 20240.77000.77300.75700.75800.7580529,509,400
Jun 19, 20240.78200.78300.77000.77000.7700374,557,300
Jun 18, 20240.77400.78300.77300.77900.7790421,010,800
Jun 17, 20240.76200.77700.76000.77500.7750531,363,500
Jun 14, 20240.75900.76800.75000.76700.7670523,833,500
Jun 13, 20240.75900.76800.75600.75900.7590456,225,419
Jun 12, 20240.75700.76100.75400.75600.7560323,488,119
Jun 11, 20240.75500.76200.75000.76100.7610513,937,519
Jun 7, 20240.77700.77900.75100.76000.7600970,408,319
Jun 6, 20240.78700.79000.77700.77900.7790650,781,400
Jun 5, 20240.78600.79400.78300.78400.7840501,653,088
Jun 4, 20240.77500.79000.77400.78700.7870860,070,552
Jun 3, 20240.76900.77900.76600.77700.7770490,058,000
May 31, 20240.77300.78200.77000.77100.7710439,217,000
May 30, 20240.77000.77600.76900.77300.7730329,800,890
May 29, 20240.76800.78200.76800.77100.7710540,365,400
May 28, 20240.77700.77800.76700.76700.7670479,481,700
May 27, 20240.77700.77900.76700.77900.7790542,361,200
May 24, 20240.78700.79500.77400.77500.7750793,756,931
May 23, 20240.79800.80100.78800.79100.7910562,128,200
May 22, 20240.79100.80300.78800.80100.8010617,043,069
May 21, 20240.79400.79600.78700.78900.7890390,052,791
May 20, 20240.79400.80200.79100.79700.7970614,388,200
May 17, 20240.78300.79400.77900.79300.7930799,072,967
May 16, 20240.78400.79300.78100.78600.7860670,668,900
May 15, 20240.79000.79400.78000.78200.7820467,848,200
May 14, 20240.79200.79600.78500.78700.7870438,543,300
May 13, 20240.79000.79900.78600.78800.7880573,556,200
May 10, 20240.81100.81100.79700.80000.8000607,831,705
May 9, 20240.79900.81200.79900.80900.8090739,591,321
May 8, 20240.80800.80900.79500.79600.7960641,058,286
May 7, 20240.81500.81600.80800.81000.8100521,252,567
May 6, 20240.81700.82000.81200.81500.8150820,095,675
Apr 30, 20240.80900.80900.79700.79800.7980642,599,475