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

Shanghai - Delayed Quote CNY

ChinaAMC SSE Consumer Staples Sector ETF (510630.SS)

0.9620
+0.0050
+(0.52%)
At close: April 30 at 2:59:54 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20250.95800.97200.95800.96200.962019,689,100
Apr 29, 20250.96000.96300.95400.95700.957021,043,000
Apr 28, 20250.96400.96700.96000.96000.960019,023,400
Apr 25, 20250.96700.97400.96200.96400.964019,997,900
Apr 24, 20250.96400.96900.96200.96700.967020,615,400
Apr 23, 20250.97300.97400.96100.96500.965026,678,200
Apr 22, 20250.96800.97500.96500.97100.971027,999,300
Apr 21, 20250.97200.97300.96700.97000.970025,041,000
Apr 18, 20250.98400.98400.97100.97800.978028,600,000
Apr 17, 20250.97500.98800.96900.98700.987047,021,800
Apr 16, 20250.97300.98100.96400.97800.978048,595,400
Apr 15, 20250.96600.97700.96300.97200.972040,825,200
Apr 14, 20250.96900.97800.96400.97000.970042,175,900
Apr 11, 20250.98000.98000.96400.97500.975057,039,900
Apr 10, 20250.98000.98300.96700.98300.983067,383,500
Apr 9, 20250.97400.98500.94700.98000.980062,491,600
Apr 8, 20250.92600.97000.92600.96800.968062,003,200
Apr 7, 20250.94100.95600.90400.92400.924062,749,300
Apr 3, 20250.95000.97100.94900.96800.968035,948,100
Apr 2, 20250.95500.96400.95200.95600.956026,566,100
Apr 1, 20250.95300.96500.95300.95800.958026,424,800
Mar 31, 20250.95600.96500.95000.95500.955039,576,600
Mar 28, 20250.96500.97000.95700.96100.961030,919,500
Mar 27, 20250.95600.96900.95400.96700.967046,608,800
Mar 26, 20250.95800.96000.95300.95600.956022,244,100
Mar 25, 20250.95700.95900.94700.95900.959031,925,700
Mar 24, 20250.95200.95700.94700.95600.956041,428,600
Mar 21, 20250.96100.97000.95100.95200.952046,868,900
Mar 20, 20250.98100.98100.96300.96500.965040,558,200
Mar 19, 20250.97400.98500.97400.97700.977036,069,500
Mar 18, 20250.99300.99400.97500.97900.979073,643,300
Mar 17, 20251.01001.01300.98000.98800.988098,460,300
Mar 14, 20250.94800.99100.94800.99000.990087,674,300
Mar 13, 20250.94300.95600.94100.94400.944030,373,600
Mar 12, 20250.95000.95800.94200.94400.944039,705,000
Mar 11, 20250.92600.95200.92500.95100.951047,897,200
Mar 10, 20250.93400.93400.92500.93300.933032,551,600
Mar 7, 20250.92800.93800.92000.93400.934045,342,900
Mar 6, 20250.92000.93000.91400.92900.929053,799,900
Mar 5, 20250.91400.91900.91100.91600.916040,119,600
Mar 4, 20250.92300.92300.91100.91800.918037,013,000
Mar 3, 20250.94100.94500.91900.92300.923055,650,200
Feb 28, 20250.93300.95200.92800.94100.941098,443,000
Feb 27, 20250.91000.93300.90800.93300.933073,093,100
Feb 26, 20250.90400.91100.90000.91000.910019,337,200
Feb 25, 20250.91700.91700.90100.90200.902024,637,000
Feb 24, 20250.91400.92600.91100.91900.919035,586,000
Feb 21, 20250.91700.92100.90700.91500.915039,257,500
Feb 20, 20250.91500.92100.91000.91600.916018,584,100
Feb 19, 20250.90600.91600.90400.91500.915029,974,200
Feb 18, 20250.91500.92300.90600.90900.909035,266,800
Feb 17, 20250.91900.92300.91300.91600.916034,271,400
Feb 14, 20250.92000.92200.91200.91900.919037,603,300
Feb 13, 20250.90100.92800.89900.92000.920056,869,300
Feb 12, 20250.89300.90200.88900.90100.901036,241,600
Feb 11, 20250.90000.90600.89000.89300.893032,700,900
Feb 10, 20250.89800.89900.88900.89800.898029,711,000
Feb 7, 20250.88900.90500.88300.89900.899026,900,100
Feb 6, 20250.88000.89300.88000.89000.890016,584,900
Feb 5, 20250.90000.90300.88000.88300.883024,373,100
Jan 27, 20250.90200.90900.90000.90100.901019,363,000
Jan 24, 20250.90200.90600.89700.90200.902031,226,000
Jan 23, 20250.90500.91600.90000.90300.903032,146,100
Jan 22, 20250.91500.91500.89700.90100.901029,800,200
Jan 21, 20250.92600.92600.91000.91500.915026,991,500
Jan 20, 20250.92300.93400.91900.92200.922036,808,500
Jan 17, 20250.91100.92300.90700.91900.919027,870,300
Jan 16, 20250.91600.92600.90600.91100.911030,701,600
Jan 15, 20250.91900.92200.91300.91700.917021,005,766
Jan 14, 20250.91000.92800.90900.92400.924042,594,900
Jan 13, 20250.90200.91300.90200.91000.910034,991,800
Jan 10, 20250.91600.92500.90700.90900.909031,494,100
Jan 9, 20250.91800.93100.91200.92000.920032,578,200
Jan 8, 20250.91800.92600.90500.92000.920046,273,600
Jan 7, 20250.91600.92300.91200.92000.920027,786,100
Jan 6, 20250.92400.93000.91100.91900.919043,506,466
Jan 3, 20250.94400.94900.92700.93200.932044,392,866
Jan 2, 20250.96100.96200.93700.94300.943053,606,900
Dec 31, 20240.96900.98000.96200.96300.963040,496,500
Dec 30, 20240.97200.97600.96500.96900.969025,859,200
Dec 27, 20240.96800.97700.96500.97200.972019,329,200
Dec 26, 20240.97200.97500.96800.97000.970012,505,000
Dec 25, 20240.97700.97700.96700.97200.972017,834,900
Dec 24, 20240.96300.97700.96300.97600.976023,002,067
Dec 23, 20240.97400.97700.96500.96700.967024,826,700
Dec 20, 20240.97400.98300.97100.97400.974018,502,800
Dec 19, 20240.98200.98200.96900.97500.975030,058,700
Dec 18, 20240.99000.99500.98500.98800.988015,948,310
Dec 17, 20240.98500.99600.97700.99000.990041,442,700
Dec 16, 20240.99400.99800.98200.98600.986042,018,100
Dec 13, 20241.03001.03000.99800.99900.999079,741,200
Dec 12, 20241.00301.02800.99801.02801.028063,817,600
Dec 11, 20240.99001.00800.98701.00501.005047,695,800
Dec 10, 20241.03001.03000.98600.99000.990061,382,000
Dec 9, 20240.97500.97700.96300.96800.968028,985,300
Dec 6, 20240.96500.98100.96500.97500.975031,644,500
Dec 5, 20240.96800.96800.95900.96500.965022,677,900
Dec 4, 20240.97100.97500.96500.96800.968022,855,600
Dec 3, 20240.97900.97900.96700.97400.974026,487,100
Dec 2, 20240.96900.98000.96300.97800.978036,509,200
Nov 29, 20240.94900.98000.94900.96900.969030,106,200
Nov 28, 20240.96200.96200.94800.95100.951013,764,300
Nov 27, 20240.94600.96200.93800.96000.960031,568,800
Nov 26, 20240.93600.95500.93500.94600.946032,534,200
Nov 25, 20240.94200.95400.93200.94200.942033,859,300
Nov 22, 20240.97300.97500.94100.94300.943029,960,900
Nov 21, 20240.97400.97900.96700.97400.974023,281,000
Nov 20, 20240.97000.97800.96300.97400.974021,182,300
Nov 19, 20240.96800.97900.95100.97200.972033,574,000
Nov 18, 20240.98400.99100.96500.96900.969041,835,100
Nov 15, 20240.99501.00400.98300.98300.983038,212,300
Nov 14, 20241.01201.01400.99500.99600.996033,142,800
Nov 13, 20241.00401.01301.00101.01201.012042,974,600
Nov 12, 20241.02001.03601.00501.01201.012068,721,800
Nov 11, 20240.99801.02000.99301.01801.018075,821,400
Nov 8, 20241.11001.11001.01501.02401.0240151,290,400
Nov 7, 20240.97901.05000.97301.04901.0490109,381,700
Nov 6, 20240.98700.98700.96800.97800.978035,389,400
Nov 5, 20240.96400.98300.95400.98300.983037,658,900
Nov 4, 20240.95500.96500.94700.96500.965026,893,700
Nov 1, 20240.93600.95900.93300.95100.951031,396,100
Oct 31, 20240.93100.94500.93100.93800.938030,821,800
Oct 30, 20240.94000.94400.92300.93000.930025,377,000
Oct 29, 20240.97300.97300.94200.94300.943041,084,000
Oct 28, 20240.95300.96700.93900.96700.967036,546,800
Oct 25, 20240.93800.95400.93500.94800.948025,367,900
Oct 24, 20240.94300.95100.93600.93800.938019,332,700
Oct 23, 20240.96400.96400.93600.95400.954032,237,400
Oct 22, 20240.93000.94600.92800.94400.944029,481,000
Oct 21, 20240.93100.93700.91700.93100.931027,328,900
Oct 18, 20240.90500.94900.89600.93000.930043,825,800
Oct 17, 20240.92200.93000.90400.90500.905023,255,000
Oct 16, 20240.92000.93800.91800.92200.922027,933,400
Oct 15, 20240.96800.96800.93700.93900.939028,619,800
Oct 14, 20240.96300.97500.93900.97000.970042,532,600
Oct 11, 20240.98800.98800.95000.96300.963031,656,400
Oct 10, 20240.96801.01400.96100.99100.991062,180,100
Oct 9, 20241.02501.02500.95900.96200.9620106,949,800
Oct 8, 20241.20001.20001.02001.06501.0650222,006,000
Sep 30, 20241.09101.09100.98601.09101.0910150,718,200
Sep 27, 20240.94800.99200.91800.99200.992040,290,600
Sep 26, 20240.82000.90200.81600.90200.902040,268,800
Sep 25, 20240.83900.84000.81600.82000.820022,216,400
Sep 24, 20240.77300.82100.77200.82000.820017,410,900
Sep 23, 20240.77300.78400.77000.77000.77008,861,900
Sep 20, 20240.77400.77400.76500.77400.77407,733,500
Sep 19, 20240.75800.78400.75300.77300.773010,922,600
Sep 18, 20240.76000.76100.75000.75600.75607,043,600
Sep 13, 20240.77700.77700.75900.76000.76006,405,400
Sep 12, 20240.78700.79000.77200.77400.77408,525,600
Sep 11, 20240.78300.78900.77500.78700.78707,690,900
Sep 10, 20240.78500.78900.77700.78300.78309,785,700
Sep 9, 20240.79000.79300.77900.78500.78509,956,900
Sep 6, 20240.80000.80200.79100.79200.79204,132,300
Sep 5, 20240.79900.80300.79600.80300.80306,557,700
Sep 4, 20240.80400.80900.79600.79600.79604,781,800
Sep 3, 20240.79600.80800.79400.80400.80406,160,000
Sep 2, 20240.82000.82000.79500.79600.79607,993,300
Aug 30, 20240.79800.83000.78800.81900.819012,036,700
Aug 29, 20240.78600.80100.78100.79800.79808,964,900
Aug 28, 20240.79600.79600.77600.78700.78709,982,400
Aug 27, 20240.80100.80300.79100.79800.79805,093,300
Aug 26, 20240.81000.81000.79800.80100.80104,931,400
Aug 23, 20240.80500.81400.80500.81000.81007,381,700
Aug 22, 20240.82200.82200.80500.80900.80906,949,100
Aug 21, 20240.82900.82900.82000.82200.82205,878,500
Aug 20, 20240.83700.83700.82300.82700.82707,164,900
Aug 19, 20240.84000.85300.83500.83600.836011,487,300
Aug 16, 20240.84600.84600.83500.83900.83909,593,300
Aug 15, 20240.84000.85300.83700.84500.845011,187,800
Aug 14, 20240.84800.85300.83800.84000.84006,763,300
Aug 13, 20240.86100.86600.84600.85300.85305,785,700
Aug 12, 20240.85900.86500.85500.86000.86008,051,200
Aug 9, 20240.87300.87700.86100.86200.862010,822,400
Aug 8, 20240.85400.87800.84800.86900.869012,221,600
Aug 7, 20240.84700.85800.84500.85500.85507,223,900
Aug 6, 20240.84500.85500.84100.85100.851015,194,300
Aug 5, 20240.83300.85800.83300.84400.844013,392,500
Aug 2, 20240.83900.84500.83300.83600.83609,150,500
Aug 1, 20240.85700.85700.83700.83900.83908,690,300
Jul 31, 20240.82900.86000.82600.85700.857010,291,600
Jul 30, 20240.83500.83500.81500.82800.82806,483,200
Jul 29, 20240.84600.84600.83100.83200.83205,479,600
Jul 26, 20240.84200.85100.83800.84600.84606,103,500
Jul 25, 20240.83600.84600.83600.84200.84205,243,800
Jul 24, 20240.84600.85400.83600.84000.84008,065,300
Jul 23, 20240.88500.88500.85100.85300.853010,034,800
Jul 22, 20240.90000.90000.88000.88500.88508,434,600
Jul 19, 20240.88900.90200.88000.90000.90008,290,700
Jul 18, 20240.88700.89100.88100.89000.89006,463,000
Jul 17, 20240.86500.88700.86300.88700.887011,879,400
Jul 16, 20240.87200.87400.86500.86800.86809,149,900
Jul 15, 20240.87200.87900.86900.87300.87306,975,100
Jul 12, 20240.87100.87800.86700.87600.87609,494,700
Jul 11, 20240.85400.87700.85400.87300.873011,556,200
Jul 10, 20240.85300.86200.84300.85400.85407,051,800
Jul 9, 20240.84900.85600.83600.85200.85209,554,600
Jul 8, 20240.85800.85800.84200.84400.84407,176,900
Jul 5, 20240.86600.86700.85100.85800.85809,586,600
Jul 4, 20240.87600.88000.86300.86600.86609,060,900
Jul 3, 20240.88300.88500.87500.87600.87608,472,200
Jul 2, 20240.87800.88800.87100.88300.883010,973,800
Jul 1, 20240.88200.88200.86500.87600.87608,989,300
Jun 28, 20240.89000.89400.87900.88100.881010,248,690
Jun 27, 20240.90300.90300.88700.89000.89006,934,300
Jun 26, 20240.89600.91100.89100.90600.90607,815,800
Jun 25, 20240.89700.90500.89200.89600.89606,584,300
Jun 24, 20240.88800.90700.88100.89700.897010,623,300
Jun 21, 20240.90600.90600.89100.89700.89705,485,000
Jun 20, 20240.91700.92000.90400.90400.90404,441,300
Jun 19, 20240.92500.92500.91300.91700.91708,809,500
Jun 18, 20240.93000.93500.91800.92100.92106,030,600
Jun 17, 20240.93500.93500.92200.93000.93008,104,000
Jun 14, 20240.94000.94100.92000.94000.94009,897,900
Jun 13, 20240.94100.94100.92900.93300.93307,687,300
Jun 12, 20240.94100.94500.93900.94100.94103,237,700
Jun 11, 20240.95500.95500.93400.94000.94009,041,700
Jun 7, 20240.96500.96700.95000.95500.95507,193,500
Jun 6, 20240.97000.97000.96000.96300.96308,274,800
Jun 5, 20240.97700.98000.96700.96800.96807,307,600
Jun 4, 20240.96500.97900.96200.97700.977010,877,200
Jun 3, 20240.96600.97100.95800.96300.96305,233,200
May 31, 20240.96700.97300.96300.96500.96506,304,890
May 30, 20240.97700.97800.96500.96700.96706,938,300
May 29, 20240.97600.98000.97200.97700.97707,318,800
May 28, 20240.98700.98700.97400.97500.97506,645,300
May 27, 20240.97900.98800.97900.98600.986012,636,600
May 24, 20240.99600.99600.98100.98300.98308,177,000
May 23, 20241.00701.00900.99400.99600.99609,481,600
May 22, 20241.01501.01701.00501.00801.008010,378,800
May 21, 20241.03001.03001.00701.01401.014011,139,700
May 20, 20241.01001.02601.01001.01501.015010,729,300
May 17, 20240.99801.01000.99501.00901.00909,858,700
May 16, 20240.99901.00400.99000.99800.998010,840,700
May 15, 20241.00501.00800.99600.99700.99707,301,900
May 14, 20241.00301.01101.00201.00601.00607,204,800
May 13, 20241.01401.01400.99901.00301.003010,391,300
May 10, 20241.02701.02801.01201.01701.017012,417,100
May 9, 20241.01801.02401.01501.02101.021018,685,400
May 8, 20241.02701.02701.01501.01801.01808,792,900
May 7, 20241.02701.02901.01801.02701.027012,249,500
May 6, 20241.00501.03201.00501.02601.026018,244,900
Apr 30, 20240.99201.00800.99100.99700.997010,456,600