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

Shanghai - Delayed Quote CNY

China Southern CSI Well-off Ids Idx ETF (510160.SS)

0.8100
-0.0030
(-0.37%)
At close: April 30 at 2:56:28 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20250.81400.81400.81000.81000.810098,700
Apr 29, 20250.81700.81700.81300.81300.8130417,100
Apr 28, 20250.81600.81800.81400.81800.8180184,700
Apr 25, 20250.81700.81900.81600.81700.8170288,700
Apr 24, 20250.81500.82100.81400.81500.81502,613,700
Apr 23, 20250.81600.81700.81300.81500.8150494,400
Apr 22, 20250.81700.81900.81600.81900.8190272,300
Apr 21, 20250.81600.81800.81600.81800.8180195,200
Apr 18, 20250.81700.81900.81400.81800.818085,700
Apr 17, 20250.81600.81700.81300.81700.8170229,500
Apr 16, 20250.81100.81700.80600.81700.8170206,600
Apr 15, 20250.80900.81000.80800.80900.8090410,200
Apr 14, 20250.80400.81300.80400.81000.8100545,100
Apr 11, 20250.80000.80900.80000.80500.8050345,000
Apr 10, 20250.80100.81000.79500.80700.8070561,800
Apr 9, 20250.77800.80000.77800.80000.8000464,000
Apr 8, 20250.79000.79400.77700.79400.7940472,800
Apr 7, 20250.76100.81600.76100.76700.76702,492,700
Apr 3, 20250.82600.83200.82600.82900.8290373,300
Apr 2, 20250.83000.83200.82800.83000.83001,777,720
Apr 1, 20250.82800.83100.82700.83100.831010,300
Mar 31, 20250.83400.83700.82300.82700.82703,186,400
Mar 28, 20250.83500.83700.82900.83100.83101,166,500
Mar 27, 20250.84100.85100.82500.83900.83903,805,800
Mar 26, 20250.83800.84200.83700.84000.8400172,012
Mar 25, 20250.84000.84300.83700.84000.8400106,900
Mar 24, 20250.83100.84000.83100.84000.8400912,300
Mar 21, 20250.83600.84300.83200.83200.8320639,300
Mar 20, 20250.84100.84300.83800.84000.8400139,300
Mar 19, 20250.84500.84500.83900.84000.84003,704,580
Mar 18, 20250.84500.85100.84400.84900.84904,752,400
Mar 17, 20250.84700.84900.84500.84800.8480353,000
Mar 14, 20250.83400.84700.83100.84500.8450655,700
Mar 13, 20250.83100.83700.83100.83400.83404,020,500
Mar 12, 20250.83200.83500.82900.83100.83102,166,100
Mar 11, 20250.82600.83200.82500.83000.8300385,100
Mar 10, 20250.83400.83700.82700.82900.8290903,700
Mar 7, 20250.82800.83700.82800.83300.8330529,300
Mar 6, 20250.83500.83600.83000.83400.8340640,400
Mar 5, 20250.82100.83100.82100.83100.8310127,100
Mar 4, 20250.84400.84400.82200.82500.82501,684,000
Mar 3, 20250.82600.83400.81800.83000.8300827,100
Feb 28, 20250.83500.83700.82600.82800.82802,251,301
Feb 27, 20250.83400.83700.83000.83500.8350226,300
Feb 26, 20250.83200.83800.82900.83300.83301,173,300
Feb 25, 20250.83000.83400.82700.83100.83103,019,000
Feb 24, 20250.82600.84200.82600.83500.83501,044,300
Feb 21, 20250.83000.84000.83000.83700.8370499,000
Feb 20, 20250.83400.83600.83200.83200.8320252,100
Feb 19, 20250.84100.84300.83700.84000.84001,073,400
Feb 18, 20250.84300.84900.83900.84100.8410960,100
Feb 17, 20250.84100.84500.83700.84500.8450307,700
Feb 14, 20250.84300.84300.83300.84100.8410403,600
Feb 13, 20250.83600.84400.83600.83600.83605,961,999
Feb 12, 20250.83700.83900.82700.83700.8370343,000
Feb 11, 20250.84000.84000.83200.83600.8360453,801
Feb 10, 20250.83900.84100.83500.83600.83601,491,300
Feb 7, 20250.82200.84200.82200.83500.83504,307,600
Feb 6, 20250.82300.82300.81500.82300.8230351,500
Feb 5, 20250.82400.82400.81600.81900.8190535,100
Jan 27, 20250.82100.83300.82100.82800.8280879,200
Jan 24, 20250.81500.82400.81100.82100.8210285,400
Jan 23, 20250.80800.82600.80800.81500.8150248,000
Jan 22, 20250.81700.81700.80600.80800.8080573,600
Jan 21, 20250.82400.82400.81600.81700.8170256,300
Jan 20, 20250.82500.82900.82100.82300.8230313,100
Jan 17, 20250.82300.82600.81700.82400.8240258,700
Jan 16, 20250.82200.82900.82200.82600.8260222,300
Jan 15, 20250.81600.82300.81600.81700.8170512,900
Jan 14, 20250.80700.82400.79700.82200.82202,821,700
Jan 13, 20250.80900.89300.79900.80700.80701,085,500
Jan 10, 20250.82100.82100.81300.81300.8130299,400
Jan 9, 20250.82900.82900.82000.82300.8230709,500
Jan 8, 20250.82800.83400.82000.83100.8310289,000
Jan 7, 20250.83100.83300.82400.83300.8330158,600
Jan 6, 20250.82900.83400.82500.82900.8290266,800
Jan 3, 20250.83800.84400.83300.83300.8330329,000
Jan 2, 20250.86800.86800.83700.84000.8400695,600
Dec 31, 20240.88000.88100.86900.87100.8710473,900
Dec 30, 20240.87200.88000.87000.88000.8800461,700
Dec 27, 20240.86600.87200.86100.86800.868089,300
Dec 26, 20240.87400.89000.86500.86500.8650102,410
Dec 25, 20240.87000.87600.86800.87400.8740601,600
Dec 24, 20240.86000.87300.86000.86900.8690136,200
Dec 23, 20240.86100.86900.86000.86100.8610327,300
Dec 20, 20240.86200.86200.85700.85700.85701,056,800
Dec 19, 20240.86300.86500.85900.86100.8610374,800
Dec 18, 20240.87100.87600.86300.86900.8690276,800
Dec 17, 20240.86200.86700.86100.86400.8640118,600
Dec 16, 20240.86700.86800.86000.86200.8620448,300
Dec 13, 20240.87900.87900.86400.86700.8670831,700
Dec 12, 20240.87100.87900.86900.87900.87902,834,100
Dec 11, 20240.87200.87800.86800.87200.8720395,800
Dec 10, 20240.88900.89300.86000.87500.87502,031,500
Dec 9, 20240.86900.87900.86900.87000.87003,255,700
Dec 6, 20240.86000.87300.86000.86900.8690399,900
Dec 5, 20240.86300.86300.86000.86100.8610254,200
Dec 4, 20240.86900.87000.86100.86400.8640205,700
Dec 3, 20240.86200.87100.85100.86800.8680118,200
Dec 2, 20240.85500.86600.83100.86200.8620202,900
Nov 29, 20240.84600.86300.84600.85300.85301,102,700
Nov 28, 20240.85600.85600.84600.84600.8460204,000
Nov 27, 20240.84500.85500.83800.85300.8530788,100
Nov 26, 20240.85200.85200.84100.84600.8460205,500
Nov 25, 20240.85500.86100.84400.85200.8520371,600
Nov 22, 20240.88100.88100.85200.85500.8550942,300
Nov 21, 20240.87500.88000.87400.88000.8800824,500
Nov 20, 20240.87300.89400.86500.87500.87501,711,500
Nov 19, 20240.88700.90700.85800.87500.87505,825,300
Nov 18, 20240.87600.90300.87600.88600.88606,998,400
Nov 15, 20240.87800.89300.86500.87200.87207,251,600
Nov 14, 20240.94000.95000.87800.87800.87803,261,300
Nov 13, 20240.88600.89500.88500.89100.89101,893,100
Nov 12, 20240.88500.89300.87400.87400.8740381,000
Nov 11, 20240.88900.88900.87300.88500.88502,770,600
Nov 8, 20240.89400.90800.88400.88800.8880467,800
Nov 7, 20240.86400.89500.86400.89400.8940560,350
Nov 6, 20240.87900.88300.87000.87600.87601,104,700
Nov 5, 20240.85300.87900.85300.87800.87803,330,900
Nov 4, 20240.85600.86300.85000.86000.86004,881,900
Nov 1, 20240.84900.86800.84900.85600.8560163,900
Oct 31, 20240.85000.85500.84600.85000.8500238,700
Oct 30, 20240.85000.85600.84500.85000.85003,152,600
Oct 29, 20240.86200.86600.85200.85200.85202,119,400
Oct 28, 20240.85300.85800.84800.85800.8580848,200
Oct 25, 20240.85200.85800.84800.85300.8530454,800
Oct 24, 20240.85700.85800.84700.85400.85401,547,500
Oct 23, 20240.85500.86500.85500.86000.8600943,100
Oct 22, 20240.84900.85700.84900.85500.85502,904,700
Oct 21, 20240.84700.85100.84100.84800.8480481,600
Oct 18, 20240.82700.85500.82100.84700.8470522,700
Oct 17, 20240.84100.84400.82700.82700.8270122,400
Oct 16, 20240.83100.84400.83000.83600.8360696,300
Oct 15, 20240.85300.85500.83300.83400.83403,702,600
Oct 14, 20240.83700.85800.83700.85300.8530990,300
Oct 11, 20240.87600.87600.80300.83700.83703,351,900
Oct 10, 20240.83200.90800.82800.86400.86404,210,080
Oct 9, 20240.89500.89500.80600.83000.83002,914,500
Oct 8, 20240.94300.94300.86000.89500.89503,232,254
Sep 30, 20240.81600.89800.81600.85700.85703,265,900
Sep 27, 20240.80200.81900.79900.81600.8160695,200
Sep 26, 20240.75700.78700.75700.78600.7860899,479
Sep 25, 20240.75400.77200.75400.75700.75701,312,900
Sep 24, 20240.72000.74500.71900.74400.7440589,500
Sep 23, 20240.71400.71800.71400.71800.718048,700
Sep 20, 20240.71100.71100.70800.71000.7100303,300
Sep 19, 20240.70200.70900.69500.70900.70903,175,900
Sep 18, 20240.69500.70000.69200.70000.70001,223,600
Sep 13, 20240.69900.70200.69400.69400.69401,082,400
Sep 12, 20240.69700.69800.69700.69700.6970880,400
Sep 11, 20240.69600.69600.69200.69300.6930349,400
Sep 10, 20240.70400.70400.69500.70000.7000115,600
Sep 9, 20240.71000.71000.70100.70400.7040409,000
Sep 6, 20240.72100.72100.71400.71400.71404,900
Sep 5, 20240.72000.72000.71800.72000.720072,900
Sep 4, 20240.72400.72400.69300.71900.71901,007,100
Sep 3, 20240.72500.72800.72300.72800.72801,790,800
Sep 2, 20240.73400.73700.72500.72500.72501,924,000
Aug 30, 20240.74200.76800.73400.74200.7420678,600
Aug 29, 20240.74800.76900.73400.73800.73801,333,900
Aug 28, 20240.76000.76000.74300.74400.74402,337,500
Aug 27, 20240.75300.75700.75000.75700.7570461,800
Aug 26, 20240.75400.77000.75100.75500.7550600,900
Aug 23, 20240.75800.77400.75200.75600.75601,404,600
Aug 22, 20240.74800.75500.74800.75400.75402,476,600
Aug 21, 20240.75400.78500.75000.75400.7540155,400
Aug 20, 20240.76400.76400.75300.75400.7540239,100
Aug 19, 20240.75800.79300.75200.76200.762097,600
Aug 16, 20240.74700.75700.74700.75600.7560428,600
Aug 15, 20240.73900.75300.73900.75000.7500515,500
Aug 14, 20240.74800.74900.74200.74200.7420500,900
Aug 13, 20240.75100.76600.74200.74800.7480647,800
Aug 12, 20240.75400.75400.74500.74700.7470227,200
Aug 9, 20240.75500.75600.74800.75100.7510564,400
Aug 8, 20240.75600.78600.74800.75500.7550135,700
Aug 7, 20240.75700.78800.75000.75200.7520576,000
Aug 6, 20240.75700.76100.74400.75300.75303,406,000
Aug 5, 20240.76900.78400.75100.75300.75305,222,500
Aug 2, 20240.78000.81100.76500.76500.7650387,500
Aug 1, 20240.77600.78200.77300.77600.7760325,800
Jul 31, 20240.76900.77800.76700.77600.776085,000
Jul 30, 20240.77400.77800.76400.76900.7690643,200
Jul 29, 20240.76700.77200.76700.77200.7720174,000
Jul 26, 20240.76700.77600.76300.76700.7670511,000
Jul 25, 20240.77500.77800.76300.76700.767057,900
Jul 24, 20240.77600.78000.76800.77100.7710546,300
Jul 23, 20240.78900.79500.77000.77200.7720357,400
Jul 22, 20240.79600.79700.78100.78500.7850507,900
Jul 19, 20240.78500.79200.78200.79200.7920204,000
Jul 18, 20240.78100.79100.76600.79100.7910527,100
Jul 17, 20240.78800.78900.78200.78500.78503,131,000
Jul 16, 20240.78200.79000.78000.79000.79006,650,300
Jul 15, 20240.77500.78300.77500.78200.78202,354,600
Jul 12, 20240.78000.78200.77700.77900.77903,085,700
Jul 11, 20240.80600.80600.76900.77700.77701,907,900
Jul 10, 20240.77400.77700.76800.76900.7690655,600
Jul 9, 20240.77100.77400.76400.77400.7740746,800
Jul 8, 20240.77800.77800.76700.76800.76801,295,500
Jul 5, 20240.77800.77800.76600.77500.77502,274,500
Jul 4, 20240.78200.78200.77300.77500.77501,672,200
Jul 3, 20240.77900.78100.77200.77900.77901,125,300
Jul 2, 20240.78200.78500.77000.77700.77702,132,600
Jul 1, 20240.77100.77900.77000.77800.7780252,100
Jun 28, 20240.76500.77200.76400.77100.7710151,900
Jun 27, 20240.76600.77300.75900.76100.7610418,900
Jun 26, 20240.76400.76600.75600.76600.76605,630,900
Jun 25, 20240.76400.76700.75400.76400.76402,957,300
Jun 24, 20240.76400.76800.75800.76300.76302,392,700
Jun 21, 20240.76300.76800.76300.76800.76803,944,500
Jun 20, 20240.77100.77100.76400.76700.76702,583,600
Jun 19, 20240.77200.77600.76400.77000.77007,065,500
Jun 18, 20240.76700.77900.75900.76800.76801,945,400
Jun 17, 20240.76900.77300.76200.76300.76301,827,200
Jun 14, 20240.77300.77300.76500.77000.77002,038,500
Jun 13, 20240.77300.77300.76400.76600.76602,346,200
Jun 12, 20240.77300.77600.76500.77500.77506,332,100
Jun 11, 20240.78000.78000.76800.76900.76902,210,000
Jun 7, 20240.78300.78400.77700.78300.7830781,800
Jun 6, 20240.77800.78600.77800.77800.7780784,600
Jun 5, 20240.77900.78100.77400.77400.77402,425,800
Jun 4, 20240.79000.79000.77300.78200.78203,706,600
Jun 3, 20240.77400.77900.77100.77500.77502,936,500
May 31, 20240.77700.78300.77100.77800.77806,425,900
May 30, 20240.78500.78900.77700.78000.7800313,100
May 29, 20240.78800.79200.78400.78500.78501,737,400
May 28, 20240.78600.78900.78200.78300.78301,061,400
May 27, 20240.77800.78700.77800.78700.7870765,900
May 24, 20240.78400.78400.77500.77500.7750320,600
May 23, 20240.78900.78900.77700.78100.78103,494,600
May 22, 20240.78600.79600.78600.78900.78905,838,700
May 21, 20240.78600.79400.78300.78400.7840132,490
May 20, 20240.78600.79000.78600.79000.79002,003,700
May 17, 20240.77900.78500.77500.78500.78503,561,600
May 16, 20240.77800.77900.77500.77700.7770868,700
May 15, 20240.78500.78500.77300.77400.7740428,000
May 14, 20240.78400.78500.77900.78200.7820734,700
May 13, 20240.77300.78800.77300.78400.78402,548,700
May 10, 20240.77300.78100.77200.78000.78002,176,700
May 9, 20240.77100.77500.76800.77300.77301,534,900
May 8, 20240.76500.77000.76500.76700.76701,838,600
May 7, 20240.77100.77100.76800.76800.7680953,300
May 6, 20240.76600.77000.76600.76900.7690354,500
Apr 30, 20240.76600.77000.76400.76500.7650467,100