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

Shanghai - Delayed Quote CNY

CPIC SSE Bulk Stock Shares Exchange Trade Fund (510170.SS)

0.8500
-0.0070
(-0.82%)
At close: April 30 at 2:57:15 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20250.85700.85900.85000.85000.85001,034,000
Apr 29, 20250.86000.86000.85500.85700.85701,533,200
Apr 28, 20250.86600.86900.85500.86000.86001,658,300
Apr 25, 20250.86500.86900.86300.86500.86502,684,600
Apr 24, 20250.86700.87200.86200.86600.86603,079,400
Apr 23, 20250.87800.87900.86700.86700.86702,600,000
Apr 22, 20250.87700.88200.87600.87700.87704,201,400
Apr 21, 20250.86100.87800.86100.87500.87505,921,700
Apr 18, 20250.86100.86600.85500.86200.86205,421,200
Apr 17, 20250.86300.87000.86000.86100.86101,486,720
Apr 16, 20250.87000.87000.85400.86300.86301,407,600
Apr 15, 20250.87100.87100.86000.86600.86601,292,200
Apr 14, 20250.86200.87100.85700.87100.87101,550,200
Apr 11, 20250.85500.85900.85400.85700.85701,953,300
Apr 10, 20250.84000.86900.84000.85500.85505,254,200
Apr 9, 20250.82900.84000.80900.83800.83802,916,400
Apr 8, 20250.79800.83100.79800.83100.83104,633,500
Apr 7, 20250.83600.85000.79100.79500.79505,349,900
Apr 3, 20250.87900.88300.87400.87700.87702,259,000
Apr 2, 20250.88700.89000.88100.88300.88301,937,800
Apr 1, 20250.87800.89000.87800.88900.88901,230,000
Mar 31, 20250.88600.88800.87200.87800.87803,762,400
Mar 28, 20250.89800.90000.88300.88900.88903,773,800
Mar 27, 20250.90100.90600.89500.89900.89903,550,700
Mar 26, 20250.91300.91700.90400.90700.90704,162,600
Mar 25, 20250.90100.91500.90000.91400.91405,371,900
Mar 24, 20250.88700.90200.88700.90200.90204,338,200
Mar 21, 20250.89500.90100.88400.88700.88704,936,400
Mar 20, 20250.89600.90300.89500.89600.89603,819,200
Mar 19, 20250.89700.90000.89300.89600.89602,679,900
Mar 18, 20250.89900.90200.80600.89900.89904,560,300
Mar 17, 20250.90000.90300.89200.89600.89609,059,640
Mar 14, 20250.89800.90200.89100.89900.89907,524,200
Mar 13, 20250.88100.89500.88100.89500.89507,783,900
Mar 12, 20250.88100.88500.87900.88100.88105,357,700
Mar 11, 20250.87800.88200.86600.88100.88108,368,400
Mar 10, 20250.86800.87800.86600.87800.87807,238,400
Mar 7, 20250.85800.87000.85600.86500.86505,798,700
Mar 6, 20250.85000.85800.85000.85800.85803,973,600
Mar 5, 20250.85100.85200.84300.85100.85102,091,700
Mar 4, 20250.84700.85700.84600.85100.85102,086,100
Mar 3, 20250.84400.85800.84400.85100.85103,126,700
Feb 28, 20250.85000.85500.84300.84400.84403,379,772
Feb 27, 20250.85700.85700.84800.85300.85302,884,472
Feb 26, 20250.84600.85800.84600.85800.85803,271,100
Feb 25, 20250.85600.86000.84500.84600.84606,120,900
Feb 24, 20250.85400.85900.85100.85700.85703,332,200
Feb 21, 20250.85900.86300.85400.85600.85604,207,400
Feb 20, 20250.85700.86000.85700.85900.85901,413,000
Feb 19, 20250.85700.85900.85300.85900.85902,072,500
Feb 18, 20250.86700.86700.85500.85700.85704,204,420
Feb 17, 20250.87700.87700.86300.86700.86702,893,740
Feb 14, 20250.87700.88200.87200.87700.87701,410,300
Feb 13, 20250.88000.88400.87700.87800.87802,013,500
Feb 12, 20250.88400.88400.87400.88000.88002,542,500
Feb 11, 20250.88300.88700.87900.88400.88402,199,100
Feb 10, 20250.88300.88600.87800.88300.88301,860,000
Feb 7, 20250.87100.88500.86900.88300.88304,450,400
Feb 6, 20250.87000.87400.86300.87400.87402,997,604
Feb 5, 20250.87400.87500.86500.86800.86802,202,900
Jan 27, 20250.86700.87700.86700.87100.87102,032,800
Jan 24, 20250.86700.86900.85700.86700.86702,470,200
Jan 23, 20250.85900.87200.85800.85800.85801,479,600
Jan 22, 20250.86100.86100.85400.85900.85901,739,000
Jan 21, 20250.86800.87000.85900.86300.8630931,300
Jan 20, 20250.87800.87800.86500.86800.86803,053,300
Jan 17, 20250.87500.88000.87300.87700.87701,775,700
Jan 16, 20250.86500.88200.86500.87700.87702,241,600
Jan 15, 20250.86900.87000.86100.86500.86501,883,900
Jan 14, 20250.85700.87100.85300.87100.87102,518,240
Jan 13, 20250.84700.86100.84600.85700.85705,053,700
Jan 10, 20250.86100.86400.84900.84900.84902,104,400
Jan 9, 20250.85800.86100.85500.85700.8570627,900
Jan 8, 20250.86900.86900.84900.85900.85901,860,900
Jan 7, 20250.86800.88300.86000.87000.87001,576,400
Jan 6, 20250.86400.87600.85900.86800.86802,308,900
Jan 3, 20250.86600.88400.86200.86600.86602,223,300
Jan 2, 20250.87900.89800.86100.86400.86403,069,400
Dec 31, 20240.89600.89700.88300.88300.88302,410,500
Dec 30, 20240.88700.89600.88700.89500.89501,252,000
Dec 27, 20240.89000.89400.88700.89000.89003,435,000
Dec 26, 20240.89100.89500.88800.89100.89101,953,800
Dec 25, 20240.89300.89500.88700.89100.8910975,500
Dec 24, 20240.88600.89200.88400.89200.89201,396,200
Dec 23, 20240.90000.90000.88500.88600.88602,500,500
Dec 20, 20240.89900.89900.88900.89100.89103,002,100
Dec 19, 20240.90800.91500.89400.90000.90005,788,740
Dec 18, 20240.91300.91900.91200.91600.91604,384,710
Dec 17, 20240.90900.91700.90600.90700.90701,586,500
Dec 16, 20240.91300.91500.90700.90900.90902,291,400
Dec 13, 20240.93500.93500.91100.91300.91303,271,400
Dec 12, 20240.92200.93700.92200.93600.93601,994,200
Dec 11, 20240.91700.93800.91700.93100.93103,818,340
Dec 10, 20240.94000.94600.92300.92400.92405,213,700
Dec 9, 20240.92100.93400.92000.92500.92503,631,904
Dec 6, 20240.90500.92200.90500.92100.92104,588,400
Dec 5, 20240.90700.90700.90100.90600.90602,291,300
Dec 4, 20240.91000.91500.90600.90700.90701,806,700
Dec 3, 20240.90200.91000.89700.90900.90903,887,600
Dec 2, 20240.89900.90500.89200.90200.90201,920,500
Nov 29, 20240.88300.89800.88200.89400.89401,870,800
Nov 28, 20240.89400.89400.88600.88700.88701,580,200
Nov 27, 20240.88100.89400.86900.89400.89402,444,800
Nov 26, 20240.89100.89100.88300.88400.8840963,600
Nov 25, 20240.89800.90200.88400.89100.89102,094,200
Nov 22, 20240.92000.92700.89500.89700.89702,810,700
Nov 21, 20240.92400.92700.91800.92300.92301,451,800
Nov 20, 20240.92200.92500.91700.92300.92301,730,400
Nov 19, 20240.91500.92300.90300.92200.92204,740,300
Nov 18, 20240.91400.93000.90800.91400.91404,677,500
Nov 15, 20240.92400.93100.91400.91500.91505,384,700
Nov 14, 20240.94400.94800.92300.92500.92503,501,700
Nov 13, 20240.94300.95200.93800.94500.94504,244,100
Nov 12, 20240.95100.96400.93800.94400.94408,005,300
Nov 11, 20240.95800.95800.93900.95600.95607,159,000
Nov 8, 20240.97800.97900.95300.95900.95907,790,912
Nov 7, 20240.96100.97000.94500.96800.96807,459,452
Nov 6, 20240.96100.97200.95100.96200.962011,586,200
Nov 5, 20240.92800.95300.92400.95200.95209,998,100
Nov 4, 20240.92800.93200.91700.93000.93008,057,200
Nov 1, 20240.89800.95000.89700.92800.928012,345,100
Oct 31, 20240.90400.90900.89800.90500.90506,223,428
Oct 30, 20240.90700.91700.90000.90500.90504,408,600
Oct 29, 20240.93500.93500.91300.91500.91504,416,100
Oct 28, 20240.91800.93500.91800.93500.93506,201,300
Oct 25, 20240.91500.92900.91000.92000.92003,893,640
Oct 24, 20240.91800.91800.90900.91400.91402,059,600
Oct 23, 20240.92000.93100.91600.92500.92506,800,800
Oct 22, 20240.91900.92000.90700.91900.91903,840,500
Oct 21, 20240.91000.92300.90500.91700.91707,222,996
Oct 18, 20240.88900.92200.88400.90700.90707,498,820
Oct 17, 20240.89600.91100.88800.88900.88905,671,700
Oct 16, 20240.89100.91000.88600.89900.89904,846,896
Oct 15, 20240.92400.92400.89900.90000.90005,593,800
Oct 14, 20240.90900.92800.90000.92400.92408,488,500
Oct 11, 20240.92700.93100.89500.91000.91008,325,772
Oct 10, 20240.88800.95400.88800.93700.937016,321,272
Oct 9, 20240.96300.96300.88500.88800.888016,766,292
Oct 8, 20241.06201.06200.93300.98300.983029,623,396
Sep 30, 20240.95700.96500.90900.96500.965043,564,476
Sep 27, 20240.86200.88600.86200.87700.87703,249,200
Sep 26, 20240.83200.86100.82000.86000.86005,577,000
Sep 25, 20240.82700.84900.82700.83000.83005,700,300
Sep 24, 20240.78000.82600.78000.82300.82306,955,800
Sep 23, 20240.78900.79200.78300.78700.78701,352,700
Sep 20, 20240.78100.78500.77600.78500.78501,166,800
Sep 19, 20240.76700.78400.76000.78100.78102,318,000
Sep 18, 20240.76000.76900.75600.76700.7670946,400
Sep 13, 20240.76200.77000.75900.75900.7590779,000
Sep 12, 20240.76300.76900.75900.76200.76201,345,000
Sep 11, 20240.75800.76200.75600.76200.7620483,900
Sep 10, 20240.76900.76900.75700.76600.76601,619,340
Sep 9, 20240.77300.78200.76400.77000.77003,890,140
Sep 6, 20240.78800.79000.77900.78100.78101,430,440
Sep 5, 20240.79300.80200.78500.79000.79002,229,200
Sep 4, 20240.80600.80800.79300.79400.79401,460,500
Sep 3, 20240.80800.81100.80500.80800.80801,035,800
Sep 2, 20240.81000.81900.80300.80600.80602,401,200
Aug 30, 20240.80600.82300.80200.82100.82104,682,540
Aug 29, 20240.80400.80800.79500.80600.80601,302,000
Aug 28, 20240.80500.81100.80100.80500.80502,197,900
Aug 27, 20240.80500.80600.80000.80500.80501,967,800
Aug 26, 20240.80200.81000.80000.80600.80602,478,700
Aug 23, 20240.79800.80500.79700.80000.80002,259,700
Aug 22, 20240.80800.80800.79800.80000.80004,558,700
Aug 21, 20240.80400.80800.80000.80600.80603,219,000
Aug 20, 20240.81800.81900.80100.80500.80502,586,100
Aug 19, 20240.81300.82500.81300.81800.81804,326,204
Aug 16, 20240.81500.82000.81000.81300.81301,786,540
Aug 15, 20240.80900.81900.80500.81500.81502,404,500
Aug 14, 20240.81000.82000.80800.80900.80901,271,600
Aug 13, 20240.81800.81900.81300.81900.81901,259,200
Aug 12, 20240.81700.81800.81000.81600.81601,592,100
Aug 9, 20240.81600.82600.81500.81600.81601,069,100
Aug 8, 20240.81900.81900.80900.81400.8140932,000
Aug 7, 20240.81200.82600.81000.81900.81903,919,700
Aug 6, 20240.81300.81800.80600.81300.81301,683,800
Aug 5, 20240.82500.82700.81000.81100.81103,074,000
Aug 2, 20240.82800.83100.82300.82700.82701,491,100
Aug 1, 20240.84900.85500.83200.83500.83504,645,700
Jul 31, 20240.81600.84000.80900.84000.84003,548,100
Jul 30, 20240.81900.81900.80700.81100.81103,060,400
Jul 29, 20240.82100.82300.81500.81700.8170491,200
Jul 26, 20240.80600.82600.80600.82000.82001,214,812
Jul 25, 20240.81700.82200.80500.80700.80701,939,600
Jul 24, 20240.82300.83100.81400.82000.82001,310,600
Jul 23, 20240.84900.84900.82300.82400.82403,527,200
Jul 22, 20240.86100.86100.84300.85300.85303,412,800
Jul 19, 20240.86500.86500.85300.86200.8620974,400
Jul 18, 20240.86500.86900.85400.86900.86901,404,700
Jul 17, 20240.87800.87800.86300.86500.86503,230,200
Jul 16, 20240.87700.88100.87500.88000.88003,206,100
Jul 15, 20240.87100.88000.86600.87700.87702,092,136
Jul 12, 20240.88200.88200.86400.86800.86802,603,900
Jul 11, 20240.86000.88400.86000.88200.88204,678,600
Jul 10, 20240.87200.87200.85600.85700.85704,134,700
Jul 9, 20240.86100.87200.85400.87200.87203,148,100
Jul 8, 20240.87300.87400.86200.86400.86403,298,500
Jul 5, 20240.86300.87400.85600.87300.87303,983,100
Jul 4, 20240.87500.87900.86200.86300.86302,562,100
Jul 3, 20240.87700.88000.86800.87100.87104,318,600
Jul 2, 20240.89000.89000.87200.87600.87605,078,600
Jul 1, 20240.87000.89200.86800.88500.885012,428,900
Jun 28, 20240.85200.87000.84000.86500.86504,432,400
Jun 27, 20240.86700.86700.85000.85200.85202,194,600
Jun 26, 20240.85800.86800.84800.86700.86705,475,200
Jun 25, 20240.86000.86800.85600.85900.85903,008,200
Jun 24, 20240.86300.87000.85400.85900.85902,795,700
Jun 21, 20240.87200.88400.87000.87400.87407,577,200
Jun 20, 20240.88200.88900.87600.87800.87802,919,700
Jun 19, 20240.88100.88800.87900.88000.88003,361,600
Jun 18, 20240.87500.88600.87300.88100.88102,043,600
Jun 17, 20240.89200.89400.87600.87600.87602,361,800
Jun 14, 20240.89500.89500.88500.89100.89103,674,000
Jun 13, 20240.90500.90500.88600.89400.89404,627,100
Jun 12, 20240.89300.90700.88300.90500.90503,459,200
Jun 11, 20240.89700.89700.88300.89300.89305,112,300
Jun 7, 20240.90500.91400.89800.90400.90406,541,100
Jun 6, 20240.89800.91400.89800.90300.903012,467,400
Jun 5, 20240.91000.91000.89700.89900.89907,428,700
Jun 4, 20240.90000.91200.89800.91000.91009,517,000
Jun 3, 20240.91700.91700.90000.90600.90605,315,500
May 31, 20240.92000.92700.91500.91800.91802,631,790
May 30, 20240.93800.93800.91600.92000.92004,180,400
May 29, 20240.92500.94100.92200.93800.93808,359,600
May 28, 20240.92600.93800.92200.92600.92607,481,900
May 27, 20240.90500.92800.90500.92300.923010,726,400
May 24, 20240.90400.91600.90400.90700.90706,163,300
May 23, 20240.91600.91900.90500.91100.911017,268,300
May 22, 20240.93200.94200.92900.93100.93107,140,700
May 21, 20240.95300.95300.93000.93200.932011,033,400
May 20, 20240.92900.95600.92900.95200.952012,856,500
May 17, 20240.91500.92700.90900.92600.92607,414,800
May 16, 20240.92300.93400.91300.91400.914010,398,200
May 15, 20240.93100.93400.91800.92100.92106,906,800
May 14, 20240.93100.93500.92200.92800.92809,545,600
May 13, 20240.94000.94000.92300.93500.93507,747,100
May 10, 20240.94000.94600.93000.94200.94204,819,400
May 9, 20240.92300.94000.92300.94000.940010,015,700
May 8, 20240.92200.93000.91800.92400.924010,423,000
May 7, 20240.91400.92600.90600.92400.92407,580,000
May 6, 20240.90100.91600.88700.91500.91509,663,400
Apr 30, 20240.90600.91600.90400.90800.90803,571,800