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

Shanghai - Delayed Quote CNY

CMF SSE Consumption 80 ETF (510150.SS)

0.5240
+0.0060
+(1.16%)
At close: April 30 at 3:00:02 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20250.51900.52500.51900.52400.5240107,512,700
Apr 29, 20250.51600.52000.51500.51800.518039,807,984
Apr 28, 20250.51800.51900.51600.51700.517056,409,984
Apr 25, 20250.52000.52200.51800.51900.519058,898,500
Apr 24, 20250.51800.52300.51800.51900.5190104,333,100
Apr 23, 20250.51900.52400.51800.52000.520085,164,200
Apr 22, 20250.51500.52100.51400.51900.5190136,084,700
Apr 21, 20250.51400.51700.51200.51600.516072,414,500
Apr 18, 20250.51700.51800.51200.51500.515086,680,000
Apr 17, 20250.51700.52000.51400.51800.5180100,734,900
Apr 16, 20250.51800.52000.51100.51900.5190238,530,300
Apr 15, 20250.52300.52300.51400.51800.5180224,036,100
Apr 14, 20250.51900.52400.51600.51900.5190115,280,600
Apr 11, 20250.52000.52100.51300.51900.5190174,141,000
Apr 10, 20250.51600.52200.51500.52000.5200242,061,500
Apr 9, 20250.50300.51200.49500.51100.5110142,603,500
Apr 8, 20250.50100.50800.49400.50800.5080160,928,100
Apr 7, 20250.51600.51700.48300.49800.4980224,384,100
Apr 3, 20250.53100.53400.52700.53100.5310109,334,500
Apr 2, 20250.53500.53700.53100.53300.533055,998,000
Apr 1, 20250.53200.53900.53000.53600.5360129,662,600
Mar 31, 20250.53300.53700.52800.53100.531099,443,478
Mar 28, 20250.53500.53800.53200.53400.5340101,056,800
Mar 27, 20250.52800.53700.52600.53600.5360128,696,991
Mar 26, 20250.52900.53000.52700.52900.529073,097,000
Mar 25, 20250.53000.53000.52500.52900.529089,097,500
Mar 24, 20250.52700.53000.52400.52900.5290101,063,400
Mar 21, 20250.53500.53700.52600.52700.5270145,973,000
Mar 20, 20250.54100.54200.53500.53600.5360113,864,000
Mar 19, 20250.54100.54500.53900.54200.5420162,678,900
Mar 18, 20250.54200.54600.53700.54200.5420271,592,300
Mar 17, 20250.55000.55500.53700.54000.5400405,754,400
Mar 14, 20250.52100.54200.52100.54100.5410343,420,300
Mar 13, 20250.52400.52500.51800.52100.521076,862,100
Mar 12, 20250.52800.52900.52200.52400.524097,994,500
Mar 11, 20250.52000.52600.51800.52600.5260684,589,500
Mar 10, 20250.52500.52600.52000.52400.5240648,584,600
Mar 7, 20250.52500.52700.51900.52400.5240175,463,100
Mar 6, 20250.51900.52600.51700.52500.5250313,628,800
Mar 5, 20250.51700.51800.51200.51800.5180491,110,400
Mar 4, 20250.51700.51800.51300.51700.5170194,570,800
Mar 3, 20250.52200.52500.51500.51800.5180127,413,600
Feb 28, 20250.52500.53200.51800.52000.5200177,898,800
Feb 27, 20250.52300.52900.52100.52800.5280173,400,100
Feb 26, 20250.51900.52300.51800.52300.523077,959,700
Feb 25, 20250.52300.52400.51700.51900.5190111,415,300
Feb 24, 20250.52800.53100.52200.52600.5260131,828,500
Feb 21, 20250.52500.52900.52000.52800.5280174,197,900
Feb 20, 20250.52200.52500.51800.52300.5230104,898,900
Feb 19, 20250.51600.52100.51300.52100.521086,416,900
Feb 18, 20250.52200.52400.51400.51600.5160118,736,800
Feb 17, 20250.52400.52600.52000.52200.5220104,152,400
Feb 14, 20250.51700.52400.51700.52300.5230121,826,400
Feb 13, 20250.51700.52200.51400.51900.5190165,957,200
Feb 12, 20250.51000.51600.50800.51500.515094,047,100
Feb 11, 20250.52000.52000.51000.51200.5120113,322,400
Feb 10, 20250.51600.51800.51100.51600.516099,117,908
Feb 7, 20250.50700.51900.50500.51500.5150164,782,600
Feb 6, 20250.50200.50800.50000.50800.508082,180,500
Feb 5, 20250.51000.51200.50100.50200.502070,468,400
Jan 27, 20250.50800.51300.50800.50900.509065,754,500
Jan 24, 20250.50300.51100.50300.50800.508077,245,200
Jan 23, 20250.50900.51300.50500.50500.505081,708,300
Jan 22, 20250.51200.51200.50300.50600.506079,286,700
Jan 21, 20250.51600.51600.50800.51200.512059,677,664
Jan 20, 20250.51100.51900.51000.51200.512099,048,000
Jan 17, 20250.50500.51000.50300.50800.508050,005,200
Jan 16, 20250.50700.51300.50300.50600.506082,997,700
Jan 15, 20250.51000.51100.50400.50600.506073,801,500
Jan 14, 20250.49900.51300.49900.51200.5120123,437,600
Jan 13, 20250.49700.50400.49700.49900.499071,929,200
Jan 10, 20250.50600.50800.50000.50100.501097,771,100
Jan 9, 20250.50700.51000.50400.50700.507074,873,200
Jan 8, 20250.50900.51100.49800.50700.5070120,902,900
Jan 7, 20250.50800.51000.50400.50900.509084,454,200
Jan 6, 20250.50600.51300.50400.50700.5070133,290,600
Jan 3, 20250.51700.51900.50700.50900.5090146,994,400
Jan 2, 20250.52800.52900.51300.51700.5170237,478,500
Dec 31, 20240.53200.53700.52800.52900.5290232,412,500
Dec 30, 20240.53300.53600.53100.53400.5340116,359,500
Dec 27, 20240.53400.53500.52800.53400.5340100,881,000
Dec 26, 20240.53300.53400.53000.53300.533095,459,600
Dec 25, 20240.53500.53600.53000.53300.533086,563,430
Dec 24, 20240.52800.53600.52800.53500.5350134,008,900
Dec 23, 20240.53100.53400.52700.52800.5280137,541,900
Dec 20, 20240.53300.53600.53000.53200.5320140,729,800
Dec 19, 20240.53400.53500.53000.53400.5340134,589,300
Dec 18, 20240.53600.53900.53500.53700.5370120,959,210
Dec 17, 20240.53200.54000.53200.53600.5360158,458,400
Dec 16, 20240.54100.54100.53200.53500.5350177,078,800
Dec 13, 20240.55000.55000.53800.54100.5410241,085,400
Dec 12, 20240.54600.55300.54300.55200.5520319,313,600
Dec 11, 20240.54300.54800.54000.54600.5460246,456,300
Dec 10, 20240.56900.56900.54100.54300.5430575,680,700
Dec 9, 20240.53800.54200.53400.53700.5370116,131,200
Dec 6, 20240.53000.54000.53000.53600.5360149,654,100
Dec 5, 20240.53200.53200.52700.53000.530082,955,400
Dec 4, 20240.53600.53800.53000.53200.5320127,528,000
Dec 3, 20240.53800.54000.53400.53800.5380137,791,300
Dec 2, 20240.53100.54000.52800.53800.5380227,257,200
Nov 29, 20240.52300.53700.52200.53100.5310184,150,700
Nov 28, 20240.52800.53000.52100.52400.524092,502,370
Nov 27, 20240.51800.52900.51700.52900.5290136,436,500
Nov 26, 20240.52200.52700.51800.52000.520089,825,200
Nov 25, 20240.52200.52900.51700.52100.5210151,110,300
Nov 22, 20240.54000.54300.52200.52200.5220175,162,700
Nov 21, 20240.53800.54200.53700.54000.5400109,790,600
Nov 20, 20240.53400.54300.53200.54100.5410150,945,100
Nov 19, 20240.53400.53600.52400.53500.5350151,247,600
Nov 18, 20240.53900.54500.53100.53300.5330158,417,400
Nov 15, 20240.54400.54800.53900.54100.5410148,975,500
Nov 14, 20240.55600.55600.54500.54700.5470192,605,476
Nov 13, 20240.55300.55600.54900.55500.5550178,228,700
Nov 12, 20240.55500.56500.55000.55600.5560420,150,800
Nov 11, 20240.54300.55400.54000.55300.5530319,481,000
Nov 8, 20240.57100.57900.54700.55100.5510605,712,500
Nov 7, 20240.53200.56200.53100.56000.5600611,018,800
Nov 6, 20240.54000.54000.53200.53600.5360257,873,500
Nov 5, 20240.52900.53900.52400.53800.5380249,823,316
Nov 4, 20240.52400.53000.52200.53000.5300121,743,240
Nov 1, 20240.52100.52900.51900.52300.5230141,218,600
Oct 31, 20240.52200.52600.51800.52200.5220170,177,900
Oct 30, 20240.52600.53200.51900.52300.5230131,182,770
Oct 29, 20240.53600.54000.52600.52800.5280177,321,670
Oct 28, 20240.53300.53500.52400.53500.5350225,587,700
Oct 25, 20240.52200.53200.52000.52900.5290177,836,200
Oct 24, 20240.52800.53200.52100.52300.5230157,309,800
Oct 23, 20240.52900.53600.52500.53200.5320223,943,000
Oct 22, 20240.52000.53200.51800.52900.5290220,746,900
Oct 21, 20240.52000.52500.51200.52100.5210265,387,100
Oct 18, 20240.50000.52900.49900.51900.5190379,562,900
Oct 17, 20240.51000.51400.50100.50300.5030183,956,600
Oct 16, 20240.50600.51600.50500.50900.5090165,377,300
Oct 15, 20240.52700.53200.51500.51600.5160242,636,900
Oct 14, 20240.52400.53500.51600.53200.5320402,667,800
Oct 11, 20240.54900.54900.52000.53500.5350433,485,700
Oct 10, 20240.53600.55700.53300.54700.5470787,492,600
Oct 9, 20240.56000.56600.52800.53100.5310662,908,600
Oct 8, 20240.64700.64800.55900.58700.58701,504,415,700
Sep 30, 20240.60200.60400.53200.58900.58901,691,931,600
Sep 27, 20240.51600.54900.50000.54900.5490216,632,400
Sep 26, 20240.45900.50000.45900.49900.4990205,675,100
Sep 25, 20240.46000.47000.45900.45900.459074,373,700
Sep 24, 20240.44200.45800.43700.45700.4570134,240,000
Sep 23, 20240.44000.44600.43800.44000.440025,384,300
Sep 20, 20240.44100.44200.43500.44000.440020,341,600
Sep 19, 20240.43500.44600.43300.44100.441043,374,900
Sep 18, 20240.43500.43600.43200.43600.436031,770,600
Sep 13, 20240.43700.43900.43300.43500.435018,315,800
Sep 12, 20240.44500.44700.43700.43700.437035,133,600
Sep 11, 20240.44000.44500.43600.44500.445029,565,680
Sep 10, 20240.44200.44300.43600.44000.440036,625,400
Sep 9, 20240.44600.44800.44000.44200.442034,157,600
Sep 6, 20240.45100.45200.44600.44600.446025,164,900
Sep 5, 20240.45000.45200.44800.45100.451032,758,600
Sep 4, 20240.44900.45200.44600.45000.450028,425,700
Sep 3, 20240.44200.45100.44200.44800.448048,198,200
Sep 2, 20240.45600.45600.44200.44200.442040,182,800
Aug 30, 20240.44600.46000.44200.45700.4570106,988,400
Aug 29, 20240.44000.44800.43900.44600.446042,947,600
Aug 28, 20240.44300.44300.43700.44100.441018,475,000
Aug 27, 20240.44500.44500.44100.44200.442012,632,500
Aug 26, 20240.44700.44800.44200.44500.445015,838,700
Aug 23, 20240.44600.44900.44300.44700.447020,542,800
Aug 22, 20240.44900.44900.44300.44400.444021,485,400
Aug 21, 20240.45100.45100.44600.44800.448025,061,300
Aug 20, 20240.45500.45500.44800.45100.451027,953,700
Aug 19, 20240.45700.46200.45400.45500.455029,097,100
Aug 16, 20240.45700.45800.45400.45800.458029,326,100
Aug 15, 20240.45500.46200.45400.45700.457051,929,300
Aug 14, 20240.46200.46200.45400.45500.455032,554,200
Aug 13, 20240.46400.46500.45800.46200.462017,717,554
Aug 12, 20240.46200.46700.46000.46500.465021,058,200
Aug 9, 20240.47100.47400.46100.46300.463032,151,500
Aug 8, 20240.46300.47100.46200.46800.468039,865,100
Aug 7, 20240.46500.46700.46100.46400.464035,844,700
Aug 6, 20240.46500.46700.45900.46500.465044,215,400
Aug 5, 20240.46600.47200.46000.46200.4620187,316,800
Aug 2, 20240.45900.46800.45900.46100.461091,220,900
Aug 1, 20240.47100.47100.46100.46300.463031,810,500
Jul 31, 20240.45400.47100.45100.46900.469070,621,000
Jul 30, 20240.45400.45400.44800.45300.453037,242,200
Jul 29, 20240.46100.46100.45300.45400.454037,818,100
Jul 26, 20240.46100.46300.45700.46100.461037,119,800
Jul 25, 20240.45900.46000.45400.45800.458034,317,300
Jul 24, 20240.46600.46600.45700.45800.458034,772,300
Jul 23, 20240.48000.48100.46500.46600.466034,698,600
Jul 22, 20240.48300.48400.47800.48100.481018,398,500
Jul 19, 20240.48000.48500.47700.48300.483042,294,300
Jul 18, 20240.47700.48100.47500.48100.481032,512,300
Jul 17, 20240.47100.48000.46900.47800.478043,494,500
Jul 16, 20240.47200.47300.47000.47200.472014,962,800
Jul 15, 20240.47400.47400.46900.47100.471027,085,600
Jul 12, 20240.47400.47600.47100.47500.475029,510,000
Jul 11, 20240.46800.47500.46600.47400.474033,483,200
Jul 10, 20240.46100.46800.46000.46300.463017,154,100
Jul 9, 20240.45800.46300.45300.46100.461037,602,300
Jul 8, 20240.46500.46500.45600.45800.458033,038,100
Jul 5, 20240.46300.46700.45800.46500.465025,481,000
Jul 4, 20240.46600.47000.46200.46400.464088,403,200
Jul 3, 20240.46900.47200.46700.46900.469046,804,800
Jul 2, 20240.47300.47300.46800.47000.470050,739,700
Jul 1, 20240.47300.47300.46500.47300.473025,269,900
Jun 28, 20240.47500.47800.47100.47300.473039,907,400
Jun 27, 20240.48400.48400.47400.47500.475030,266,200
Jun 26, 20240.48100.48400.47600.48400.484023,107,800
Jun 25, 20240.48000.48500.47800.48100.481045,852,300
Jun 24, 20240.48000.48600.47700.48200.482037,459,100
Jun 21, 20240.48600.48600.48100.48500.485028,318,800
Jun 20, 20240.49400.49500.48500.48700.487044,477,700
Jun 19, 20240.49800.49900.49200.49300.493039,706,400
Jun 18, 20240.50000.50200.49600.49800.498023,661,700
Jun 17, 20240.50000.50100.49800.50000.500014,559,200
Jun 14, 20240.50100.50400.49500.50300.503038,729,600
Jun 13, 20240.50700.50700.50000.50100.501027,875,300
Jun 12, 20240.50600.50800.50400.50700.507018,808,300
Jun 11, 20240.51000.51000.50200.50600.506026,917,200
Jun 7, 20240.51400.51600.50600.50900.509043,641,900
Jun 6, 20240.51700.51800.51200.51300.513033,182,600
Jun 5, 20240.52000.52000.51500.51600.516044,383,100
Jun 4, 20240.51200.52000.51100.52000.520072,413,600
Jun 3, 20240.51200.51500.50800.51200.512037,228,200
May 31, 20240.51300.51700.51000.51100.511034,699,600
May 30, 20240.51600.51700.51100.51100.511016,741,000
May 29, 20240.51300.51800.51300.51600.516032,869,400
May 28, 20240.52200.52200.51500.51600.516030,579,500
May 27, 20240.51900.52100.51500.52100.521037,725,000
May 24, 20240.52400.52400.51700.51800.518023,918,300
May 23, 20240.53000.53000.52200.52400.524041,877,900
May 22, 20240.53300.53300.52800.53000.530039,835,700
May 21, 20240.53500.53500.53000.53200.532034,744,200
May 20, 20240.53600.53800.53200.53500.535038,671,500
May 17, 20240.53400.53700.52800.53500.535037,250,500
May 16, 20240.53500.53900.53200.53700.537026,119,090
May 15, 20240.54200.54200.53400.53600.536029,005,500
May 14, 20240.53800.54400.53800.54200.542021,743,900
May 13, 20240.54000.54100.53600.53900.539034,717,000
May 10, 20240.54600.54600.53800.54200.542023,795,900
May 9, 20240.53800.54400.53800.54300.543041,445,200
May 8, 20240.54200.54300.53700.53800.538026,045,800
May 7, 20240.54500.54600.54100.54500.545036,872,600
May 6, 20240.53800.54700.53700.54700.5470116,243,600
Apr 30, 20240.52900.53600.52900.53200.532039,859,800