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

Shanghai - Delayed Quote CNY

Guotai SSE Delivrb 5 Yr Trs Bd Idx ETF (511010.SS)

141.28
+0.11
+(0.08%)
At close: April 30 at 2:59:55 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 30, 2025141.19141.30141.14141.28141.282,006,100
Apr 29, 2025141.02141.18141.02141.18141.187,472,800
Apr 28, 2025141.04141.06140.98140.99140.9910,293,400
Apr 25, 2025140.98141.07140.93141.03141.031,202,700
Apr 24, 2025141.06141.09140.90140.90140.9011,755,300
Apr 23, 2025141.13141.13140.98141.02141.02959,099
Apr 22, 2025141.10141.17141.10141.15141.154,598,200
Apr 21, 2025141.22141.24141.07141.10141.10796,200
Apr 18, 2025141.27141.30141.20141.22141.2217,805,000
Apr 17, 2025141.36141.41141.26141.28141.2812,636,900
Apr 16, 2025141.25141.40141.23141.36141.3617,679,500
Apr 15, 2025141.25141.30141.23141.25141.251,409,400
Apr 14, 2025141.32141.33141.22141.24141.2419,477,740
Apr 11, 2025141.41141.49141.28141.37141.378,629,800
Apr 10, 2025141.10141.35140.96141.32141.329,858,397
Apr 9, 2025141.19141.24140.99141.18141.182,241,980
Apr 8, 2025141.05141.74140.93141.10141.106,876,600
Apr 7, 2025141.15141.27141.04141.22141.222,310,900
Apr 3, 2025140.47140.83140.40140.79140.792,117,600
Apr 2, 2025140.18140.30140.13140.28140.281,873,300
Apr 1, 2025140.23140.28140.16140.18140.187,099,400
Mar 31, 2025140.19140.29140.16140.19140.199,048,300
Mar 28, 2025140.22140.30140.15140.20140.20922,971
Mar 27, 2025140.18140.26140.10140.23140.231,105,900
Mar 26, 2025140.01140.18139.94140.18140.18814,400
Mar 25, 2025140.01140.07139.92140.02140.024,024,500
Mar 24, 2025139.88139.90139.79139.84139.841,479,800
Mar 21, 2025140.01140.01139.91139.91139.911,383,700
Mar 20, 2025139.91140.05139.90139.96139.963,776,600
Mar 19, 2025139.88140.00139.74139.79139.793,237,300
Mar 18, 2025139.76139.96139.73139.88139.882,367,100
Mar 17, 2025139.94139.94139.77139.78139.781,221,000
Mar 14, 2025139.99140.13139.74140.07140.075,248,100
Mar 13, 2025140.00140.25139.93140.09140.092,062,500
Mar 12, 2025139.53140.13139.38140.07140.0718,383,600
Mar 11, 2025139.93139.95139.53139.58139.581,296,300
Mar 10, 2025140.00140.10139.89139.90139.902,300,900
Mar 7, 2025140.29140.29140.00140.14140.141,877,100
Mar 6, 2025140.54140.54140.34140.42140.4214,971,200
Mar 5, 2025140.58140.67140.54140.55140.5514,991,800
Mar 4, 2025140.71140.86140.43140.59140.592,139,300
Mar 3, 2025140.29140.64140.21140.60140.6015,658,100
Feb 28, 2025140.19140.34140.03140.25140.252,076,203
Feb 27, 2025140.28140.35140.17140.21140.2115,301,100
Feb 26, 2025140.29140.44140.21140.26140.2614,574,590
Feb 25, 2025140.18140.46139.91140.25140.251,876,742
Feb 24, 2025140.35140.40139.93140.06140.0615,863,000
Feb 21, 2025140.48140.67140.28140.45140.4515,708,100
Feb 20, 2025140.82140.82140.51140.58140.585,857,800
Feb 19, 2025140.66140.82140.62140.82140.8214,666,100
Feb 18, 2025140.82140.82140.48140.64140.6415,701,200
Feb 17, 2025140.92140.92140.73140.83140.831,559,500
Feb 14, 2025141.23141.23140.91140.93140.9314,411,200
Feb 13, 2025141.25141.25141.17141.23141.2315,222,300
Feb 12, 2025141.26141.34141.24141.25141.252,832,600
Feb 11, 2025141.26141.34141.20141.25141.255,280,200
Feb 10, 2025141.46141.46141.26141.28141.2815,157,000
Feb 7, 2025141.62141.66141.50141.51141.5115,845,400
Feb 6, 2025141.47141.61141.42141.59141.5911,085,700
Feb 5, 2025141.43141.49141.16141.46141.4610,471,200
Jan 27, 2025141.12141.50141.12141.50141.5011,867,900
Jan 24, 2025141.14141.14140.91141.00141.0015,436,500
Jan 23, 2025141.26141.26141.09141.15141.1512,633,900
Jan 22, 2025141.30141.35141.29141.31141.3112,468,500
Jan 21, 2025141.09141.23141.09141.22141.221,024,000
Jan 20, 2025141.13141.22141.09141.19141.198,219,800
Jan 17, 2025141.29141.29141.17141.18141.182,490,200
Jan 16, 2025141.23141.32141.12141.24141.242,614,060
Jan 15, 2025141.25141.35141.24141.27141.273,784,690
Jan 14, 2025141.02141.13140.86141.11141.112,346,000
Jan 13, 2025141.20141.20140.90141.04141.043,296,000
Jan 10, 2025140.95141.29140.66141.21141.211,503,100
Jan 9, 2025141.55141.60141.27141.30141.302,607,500
Jan 8, 2025141.51141.68141.51141.60141.603,426,590
Jan 7, 2025141.79141.79141.45141.56141.561,561,400
Jan 6, 2025141.81142.00141.60141.79141.793,154,310
Jan 3, 2025141.47141.80141.47141.79141.792,116,100
Jan 2, 2025141.36141.44141.26141.41141.412,748,670
Dec 31, 2024141.15141.25141.01141.22141.222,383,300
Dec 30, 2024141.27141.27140.96141.00141.001,809,300
Dec 27, 2024141.12141.30141.07141.29141.292,903,900
Dec 26, 2024141.02141.09140.99141.00141.002,875,300
Dec 25, 2024141.25141.29140.95140.99140.992,063,778
Dec 24, 2024141.33141.38141.25141.25141.253,099,490
Dec 23, 2024141.51141.60141.32141.36141.363,928,715
Dec 20, 2024141.19141.50141.19141.44141.442,204,600
Dec 19, 2024140.97141.07140.97141.00141.003,459,400
Dec 18, 2024141.02141.16140.71140.96140.961,993,600
Dec 17, 2024141.10141.10140.92140.96140.969,924,600
Dec 16, 2024141.15141.40141.15141.16141.162,089,400
Dec 13, 2024140.87141.10140.87141.05141.053,776,900
Dec 12, 2024140.41140.63140.41140.56140.563,469,600
Dec 11, 2024140.35140.42140.15140.38140.383,100,600
Dec 10, 2024139.88140.39139.85140.37140.374,606,500
Dec 9, 2024139.93139.98139.93139.94139.942,447,800
Dec 6, 2024139.97139.99139.92139.93139.937,678,400
Dec 5, 2024139.93139.99139.82139.97139.972,152,700
Dec 4, 2024139.82139.96139.82139.94139.943,347,980
Dec 3, 2024139.88139.93139.81139.82139.823,273,600
Dec 2, 2024139.69139.86139.54139.84139.842,392,900
Nov 29, 2024139.51139.55139.44139.54139.542,645,900
Nov 28, 2024139.36139.47139.36139.46139.462,966,800
Nov 27, 2024139.40139.42139.36139.36139.362,383,800
Nov 26, 2024139.45139.50139.37139.42139.423,148,900
Nov 25, 2024139.34139.45139.24139.45139.451,386,800
Nov 22, 2024139.35139.36139.29139.34139.343,765,800
Nov 21, 2024139.24139.32139.23139.31139.313,359,800
Nov 20, 2024139.18139.23139.17139.22139.221,601,400
Nov 19, 2024139.16139.19139.06139.13139.131,037,100
Nov 18, 2024139.22139.22139.04139.16139.163,738,500
Nov 15, 2024139.14139.32139.14139.24139.241,085,500
Nov 14, 2024139.13139.14139.06139.14139.141,729,700
Nov 13, 2024139.13139.15139.08139.13139.132,194,700
Nov 12, 2024138.96139.15138.96139.13139.131,806,250
Nov 11, 2024138.93138.96138.88138.94138.941,283,280
Nov 8, 2024138.73138.90138.73138.90138.904,491,400
Nov 7, 2024138.76138.88138.76138.85138.852,018,060
Nov 6, 2024138.68138.80138.68138.73138.731,004,100
Nov 5, 2024138.67138.73138.63138.68138.682,231,500
Nov 4, 2024138.69138.71138.63138.69138.691,459,903
Nov 1, 2024138.53138.63138.48138.63138.631,065,201
Oct 31, 2024138.44138.44138.35138.42138.421,658,203
Oct 30, 2024138.60138.60138.38138.43138.431,940,800
Oct 29, 2024138.28138.40138.27138.39138.391,765,900
Oct 28, 2024138.28138.33138.23138.26138.263,167,700
Oct 25, 2024138.24138.25138.17138.23138.234,892,400
Oct 24, 2024138.20138.32138.20138.24138.244,046,000
Oct 23, 2024138.29138.32138.07138.19138.194,468,000
Oct 22, 2024138.51138.55138.30138.32138.321,700,400
Oct 21, 2024138.54138.59138.42138.52138.523,446,830
Oct 18, 2024138.76138.78138.40138.54138.547,224,936
Oct 17, 2024138.51138.70138.43138.69138.695,219,745
Oct 16, 2024138.53138.55138.47138.50138.504,609,900
Oct 15, 2024138.49138.49138.43138.48138.483,263,712
Oct 14, 2024138.48138.58138.42138.45138.453,237,366
Oct 11, 2024138.49138.58138.35138.47138.473,389,367
Oct 10, 2024138.02138.48138.00138.40138.401,370,800
Oct 9, 2024137.91138.50137.80138.07138.072,481,800
Oct 8, 2024137.05138.10137.05137.79137.791,884,750
Sep 30, 2024137.00137.89135.65137.84137.842,972,170
Sep 27, 2024138.68138.68138.20138.31138.31987,320
Sep 26, 2024139.14139.14138.83138.89138.891,848,300
Sep 25, 2024138.46139.04138.30139.00139.001,757,300
Sep 24, 2024138.91138.97138.51138.67138.672,342,300
Sep 23, 2024138.83138.90138.81138.82138.822,069,600
Sep 20, 2024138.74138.82138.73138.79138.792,699,490
Sep 19, 2024138.90138.92138.65138.70138.702,632,508
Sep 18, 2024138.98138.98138.85138.88138.881,138,600
Sep 13, 2024138.79138.89138.75138.85138.851,448,130
Sep 12, 2024138.87138.91138.65138.65138.651,521,680
Sep 11, 2024138.66138.88138.66138.87138.872,400,200
Sep 10, 2024138.59138.68138.54138.66138.663,073,500
Sep 9, 2024138.47138.72138.47138.54138.541,082,564
Sep 6, 2024138.41138.51138.34138.47138.473,260,600
Sep 5, 2024138.41138.50138.41138.42138.423,408,320
Sep 4, 2024138.37138.49138.25138.34138.344,270,770
Sep 3, 2024138.16138.29138.06138.29138.294,212,790
Sep 2, 2024138.03138.15137.83138.11138.114,336,300
Aug 30, 2024137.85137.88137.66137.79137.793,277,900
Aug 29, 2024137.90137.96137.82137.83137.833,540,800
Aug 28, 2024137.84137.91137.77137.90137.904,814,600
Aug 27, 2024137.83137.95137.83137.86137.864,156,300
Aug 26, 2024137.94138.00137.82137.95137.953,174,700
Aug 23, 2024137.73137.95137.73137.94137.943,943,300
Aug 22, 2024137.67137.74137.50137.74137.742,153,100
Aug 21, 2024137.61137.64137.46137.47137.475,297,000
Aug 20, 2024137.64137.64137.57137.61137.614,090,550
Aug 19, 2024137.66137.66137.53137.64137.644,183,200
Aug 16, 2024137.59137.66137.52137.58137.583,654,800
Aug 15, 2024137.74137.84137.55137.60137.602,438,100
Aug 14, 2024137.76137.99137.68137.74137.743,698,200
Aug 13, 2024137.32137.67137.21137.61137.615,640,100
Aug 12, 2024137.55137.75137.20137.20137.204,883,200
Aug 9, 2024137.82137.85137.73137.83137.832,974,010
Aug 8, 2024138.10138.10137.80138.01138.014,042,900
Aug 7, 2024137.93138.21137.93138.13138.133,979,746
Aug 6, 2024137.92137.96137.60137.94137.942,754,400
Aug 5, 2024138.09138.25137.99138.14138.143,802,900
Aug 2, 2024137.97138.29137.96138.09138.092,564,800
Aug 1, 2024137.75138.00137.65137.89137.892,494,900
Jul 31, 2024137.63137.75137.60137.66137.663,206,700
Jul 30, 2024137.55137.60137.50137.56137.563,854,200
Jul 29, 2024137.58137.58137.52137.54137.543,488,200
Jul 26, 2024137.52137.58137.50137.57137.571,886,800
Jul 25, 2024137.49137.59137.48137.51137.513,568,400
Jul 24, 2024137.50137.54137.43137.49137.494,058,900
Jul 23, 2024137.46137.49137.36137.49137.494,565,600
Jul 22, 2024137.19137.40137.09137.34137.343,073,110
Jul 19, 2024136.96137.05136.96137.05137.053,821,500
Jul 18, 2024137.01137.01136.92136.96136.961,860,100
Jul 17, 2024136.97137.03136.94137.00137.003,883,010
Jul 16, 2024136.97136.99136.86136.97136.973,225,400
Jul 15, 2024136.93136.98136.92136.97136.973,451,600
Jul 12, 2024136.84136.95136.84136.92136.923,225,100
Jul 11, 2024136.81136.82136.73136.81136.814,430,100
Jul 10, 2024136.73136.82136.68136.82136.824,066,200
Jul 9, 2024136.63136.73136.63136.73136.733,447,600
Jul 8, 2024136.69136.69136.41136.56136.564,643,320
Jul 5, 2024136.93136.98136.78136.83136.834,506,700
Jul 4, 2024137.03137.03136.91136.93136.936,453,810
Jul 3, 2024136.82137.04136.82137.01137.014,045,100
Jul 2, 2024136.64136.80136.33136.79136.793,444,622
Jul 1, 2024136.93136.98136.56136.67136.67891,500
Jun 28, 2024136.84136.95136.83136.90136.904,905,000
Jun 27, 2024136.67136.81136.67136.80136.803,105,500
Jun 26, 2024136.60136.68136.60136.66136.663,523,046
Jun 25, 2024136.51136.62136.51136.56136.563,862,500
Jun 24, 2024136.44136.52136.33136.52136.522,841,800
Jun 21, 2024136.51136.51136.39136.44136.442,970,300
Jun 20, 2024136.48136.51136.42136.51136.513,052,900
Jun 19, 2024136.37136.42136.17136.39136.395,315,700
Jun 18, 2024136.33136.38136.33136.36136.362,848,700
Jun 17, 2024136.27136.33136.27136.33136.332,762,500
Jun 14, 2024136.26136.28136.23136.27136.273,393,400
Jun 13, 2024136.24136.28136.24136.25136.252,811,100
Jun 12, 2024136.24136.28136.21136.24136.242,555,100
Jun 11, 2024136.25136.30136.22136.25136.252,641,990
Jun 7, 2024136.21136.26136.21136.25136.253,279,800
Jun 6, 2024136.23136.27136.16136.21136.212,837,100
Jun 5, 2024136.16136.35136.16136.23136.233,314,200
Jun 4, 2024136.14136.20136.12136.19136.193,578,129
Jun 3, 2024136.02136.16136.02136.16136.164,324,600
May 31, 2024135.98136.06135.98136.02136.023,590,300
May 30, 2024135.99136.05135.99136.04136.042,877,774
May 29, 2024135.97136.00135.93135.99135.992,891,700
May 28, 2024135.86135.92135.84135.92135.923,088,200
May 27, 2024135.87135.87135.80135.84135.843,564,300
May 24, 2024135.90135.91135.84135.87135.873,205,200
May 23, 2024135.81135.88135.81135.87135.873,449,500
May 22, 2024135.73135.78135.72135.78135.783,381,000
May 21, 2024135.80135.80135.70135.72135.723,229,600
May 20, 2024135.70135.79135.63135.79135.793,393,110
May 17, 2024135.63135.71135.53135.63135.633,834,300
May 16, 2024135.78135.78135.66135.73135.733,300,500
May 15, 2024135.80135.85135.73135.79135.793,414,230
May 14, 2024135.75135.83135.72135.79135.793,896,800
May 13, 2024135.61135.72135.60135.72135.722,780,339
May 10, 2024135.59135.62135.55135.57135.572,933,452
May 9, 2024135.65135.66135.56135.60135.604,116,922
May 8, 2024135.69135.73135.68135.71135.712,835,265
May 7, 2024135.64135.79135.54135.69135.692,975,800
May 6, 2024135.32135.52135.06135.52135.521,829,600
Apr 30, 2024135.07135.34135.07135.31135.313,608,500