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

Shanghai - Delayed Quote CNY

Hwabao WP CSI All Share Investment Banking and Brokerage ETF (512000.SS)

0.9880
+0.0030
+(0.30%)
At close: April 30 at 3:00:01 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20250.98700.99500.98600.98800.9880357,380,200
Apr 29, 20250.98600.99200.98400.98500.9850305,112,679
Apr 28, 20250.99300.99300.98200.98600.9860421,443,600
Apr 25, 20250.98900.99900.98800.99400.9940656,032,100
Apr 24, 20250.99100.99500.98300.98700.9870393,180,601
Apr 23, 20250.99500.99700.98800.99200.9920417,629,700
Apr 22, 20250.99000.99600.98900.99100.9910366,274,300
Apr 21, 20250.98200.99300.98000.99200.9920457,402,443
Apr 18, 20250.97900.98900.97600.98600.9860528,097,896
Apr 17, 20250.97400.98400.97400.97900.9790433,741,700
Apr 16, 20250.97900.98100.96600.97900.9790538,137,300
Apr 15, 20250.98500.98500.97700.98100.9810371,813,066
Apr 14, 20250.98900.99100.98300.98700.9870516,085,471
Apr 11, 20250.97700.99400.97700.98500.9850591,183,873
Apr 10, 20250.98300.99400.97100.98200.9820876,030,170
Apr 9, 20250.93900.97700.92900.96800.96801,244,381,656
Apr 8, 20250.94100.95400.93700.94900.94901,165,876,086
Apr 7, 20251.00001.00700.93500.93500.93501,526,568,368
Apr 3, 20251.03301.04601.03201.03901.0390498,634,975
Apr 2, 20251.03501.04501.03401.04001.0400397,676,875
Apr 1, 20251.04001.04601.03301.03601.0360686,748,900
Mar 31, 20251.05601.05901.03301.03801.0380846,941,900
Mar 28, 20251.05901.06301.05501.05901.0590502,749,819
Mar 27, 20251.05601.06701.04901.05901.0590552,731,924
Mar 26, 20251.05701.06201.05601.05601.0560391,657,651
Mar 25, 20251.06201.06401.05501.05701.0570460,948,631
Mar 24, 20251.06101.06401.05201.06101.0610563,882,400
Mar 21, 20251.07701.08301.05901.06201.0620953,030,718
Mar 20, 20251.08801.08901.07801.08001.0800655,536,400
Mar 19, 20251.09001.09601.08601.08901.0890628,521,900
Mar 18, 20251.09401.09601.08601.09001.0900732,906,530
Mar 17, 20251.10301.10501.08701.08901.0890868,405,900
Mar 14, 20251.06801.11401.06601.10101.10101,928,101,900
Mar 13, 20251.07001.08001.05901.06501.0650750,066,155
Mar 12, 20251.06801.08801.06401.07201.07201,009,009,800
Mar 11, 20251.05301.06501.05001.06501.0650531,973,601
Mar 10, 20251.06901.07001.05801.06201.0620622,102,429
Mar 7, 20251.08201.08301.06801.07101.0710885,079,064
Mar 6, 20251.06901.09201.06801.08701.08701,356,339,629
Mar 5, 20251.06101.06801.05301.06301.0630712,254,661
Mar 4, 20251.05101.06501.05001.06201.06201,101,754,955
Mar 3, 20251.06101.06901.05101.05701.05701,021,461,200
Feb 28, 20251.08601.10201.05701.06001.06001,253,804,314
Feb 27, 20251.09001.10101.07301.09301.09301,563,462,295
Feb 26, 20251.07001.09901.06701.09801.09801,449,016,056
Feb 25, 20251.07201.08001.06601.06901.0690769,412,200
Feb 24, 20251.09001.09601.07801.08501.08501,365,482,200
Feb 21, 20251.07201.09501.06201.09201.09201,489,532,623
Feb 20, 20251.06901.07501.06301.07001.0700578,364,842
Feb 19, 20251.05601.07601.05601.07201.0720838,147,893
Feb 18, 20251.08301.08601.05601.05901.0590987,116,900
Feb 17, 20251.09401.09801.08001.08701.08701,061,398,500
Feb 14, 20251.07801.08901.07501.08301.0830799,165,200
Feb 13, 20251.08501.10001.07701.08101.08101,442,690,184
Feb 12, 20251.06801.09001.06701.08801.0880996,422,211
Feb 11, 20251.07901.07901.06201.07001.0700680,900,300
Feb 10, 20251.07701.08501.07201.08001.0800823,329,563
Feb 7, 20251.05501.09401.05101.07701.07701,561,900,185
Feb 6, 20251.03601.05701.03401.05501.0550701,403,899
Feb 5, 20251.04501.04601.03401.03701.0370470,093,500
Jan 27, 20251.06801.06901.03701.03801.0380737,659,800
Jan 24, 20251.05001.07201.04901.06501.0650684,917,800
Jan 23, 20251.06901.09001.05201.05401.05401,022,482,129
Jan 22, 20251.05001.05401.04201.04901.0490889,646,500
Jan 21, 20251.06001.06001.04201.05301.0530577,761,300
Jan 20, 20251.05701.06401.04701.05101.0510644,018,052
Jan 17, 20251.03801.05201.03501.04501.0450563,763,954
Jan 16, 20251.04901.06101.03301.04301.0430736,895,981
Jan 15, 20251.04801.05001.04101.04301.0430607,922,800
Jan 14, 20251.01501.05501.01401.05401.05401,243,009,281
Jan 13, 20250.99501.01500.99401.01001.0100567,274,109
Jan 10, 20251.02401.03201.00601.00701.0070710,860,500
Jan 9, 20251.02501.03601.02201.02601.0260477,984,695
Jan 8, 20251.03601.04001.00801.02901.0290834,828,400
Jan 7, 20251.03001.04201.02401.04001.0400655,913,928
Jan 6, 20251.02101.03401.01901.02801.0280719,475,500
Jan 3, 20251.05801.06101.02701.02901.0290993,022,298
Jan 2, 20251.11201.11501.04601.05801.05801,448,473,686
Dec 31, 20241.17001.17101.11801.12001.12001,234,500,581
Dec 30, 20241.15701.17001.15401.16901.1690710,280,814
Dec 27, 20241.15101.17901.15001.15901.15901,196,603,894
Dec 26, 20241.14701.15401.14601.15101.1510689,407,313
Dec 25, 20241.15601.15701.13801.14901.1490698,542,863
Dec 24, 20241.13701.15701.13601.15501.1550769,409,963
Dec 23, 20241.14601.15901.13401.13601.1360719,558,050
Dec 20, 20241.14301.15801.14201.15001.1500636,752,250
Dec 19, 20241.13501.14801.13201.14601.1460641,520,200
Dec 18, 20241.15201.15501.14401.14701.1470505,707,891
Dec 17, 20241.14601.16001.14301.15001.1500635,152,300
Dec 16, 20241.16301.16401.14301.14801.1480646,538,300
Dec 13, 20241.19001.19001.16301.16501.16501,077,544,663
Dec 12, 20241.18601.21401.18001.20201.20201,056,514,057
Dec 11, 20241.18401.19701.17701.18401.1840673,764,900
Dec 10, 20241.25001.25001.18501.18801.18801,640,426,652
Dec 9, 20241.18501.19301.16401.17601.1760744,457,407
Dec 6, 20241.17201.20401.16501.19101.19101,145,620,628
Dec 5, 20241.15801.18201.15601.17401.1740766,114,200
Dec 4, 20241.17101.18101.15501.16001.1600707,143,990
Dec 3, 20241.17101.18501.15901.17501.1750810,430,200
Dec 2, 20241.15301.18201.15101.17401.1740927,967,300
Nov 29, 20241.13001.19801.12601.16201.16201,431,349,734
Nov 28, 20241.14301.14701.12901.13101.1310660,534,000
Nov 27, 20241.11201.14501.10901.14301.1430926,167,500
Nov 26, 20241.11201.13701.11201.11401.1140658,441,700
Nov 25, 20241.12501.13001.09701.11501.1150850,527,589
Nov 22, 20241.17901.18201.12401.12501.12501,063,914,008
Nov 21, 20241.16701.19201.16301.18201.1820965,477,269
Nov 20, 20241.16101.18001.15301.16901.1690938,100,100
Nov 19, 20241.14901.17201.13701.16701.16701,190,778,964
Nov 18, 20241.16001.17601.13501.14601.14601,135,741,600
Nov 15, 20241.20701.21901.15901.16001.16001,244,433,274
Nov 14, 20241.22501.24301.20701.20801.20801,106,635,600
Nov 13, 20241.22201.24201.20601.23001.23001,225,133,100
Nov 12, 20241.26401.27201.21701.23301.23301,516,668,501
Nov 11, 20241.23801.27101.23101.26301.26301,628,850,498
Nov 8, 20241.33301.34201.25701.26401.26402,260,031,940
Nov 7, 20241.18001.32001.17601.31801.31802,417,124,391
Nov 6, 20241.22001.26501.19101.20201.20201,881,532,907
Nov 5, 20241.14501.21901.12901.20701.20701,931,622,039
Nov 4, 20241.10801.14401.10501.14201.14201,111,952,264
Nov 1, 20241.11001.13501.09901.10201.10201,094,477,666
Oct 31, 20241.07901.14201.07501.11401.11401,696,380,568
Oct 30, 20241.08101.09501.07101.08301.0830763,465,319
Oct 29, 20241.10501.11601.08301.08501.0850839,894,650
Oct 28, 20241.09501.10301.09001.09801.0980674,007,600
Oct 25, 20241.08801.11301.08301.09701.0970866,919,000
Oct 24, 20241.08101.09401.07401.08701.0870795,781,704
Oct 23, 20241.09901.12001.08301.08901.08901,208,701,046
Oct 22, 20241.08301.10501.08101.09501.09501,031,713,204
Oct 21, 20241.09501.10201.07601.08801.08801,473,573,661
Oct 18, 20241.03701.14201.02801.11401.11402,305,550,266
Oct 17, 20241.04901.07301.03701.03801.03801,046,474,456
Oct 16, 20241.02001.07101.01701.04401.04401,343,812,484
Oct 15, 20241.05401.07601.03501.03701.03701,051,559,736
Oct 14, 20241.07701.08301.01501.07601.07601,962,665,673
Oct 11, 20241.04501.09801.04501.06901.06901,997,753,360
Oct 10, 20241.17301.17301.05101.06801.06802,898,423,358
Oct 9, 20241.19001.26001.08301.13401.13405,271,974,951
Oct 8, 20241.20201.20201.20201.20201.20201,009,874,434
Sep 30, 20241.09201.09301.04001.09301.09302,802,184,970
Sep 27, 20240.93000.99400.91200.99400.99401,864,578,761
Sep 26, 20240.83900.90500.83800.90400.90401,755,953,826
Sep 25, 20240.84800.86900.84300.84500.84501,860,908,148
Sep 24, 20240.79200.83000.78500.83000.83001,620,669,214
Sep 23, 20240.78300.78700.77800.78200.7820244,938,300
Sep 20, 20240.78000.78300.77600.78200.7820317,547,100
Sep 19, 20240.77500.79200.77100.78300.7830485,041,400
Sep 18, 20240.77000.77500.76400.77200.7720275,955,000
Sep 13, 20240.77100.78000.77000.77200.7720341,475,000
Sep 12, 20240.77200.77500.76800.77000.7700282,957,654
Sep 11, 20240.77000.77600.76800.77200.7720273,952,574
Sep 10, 20240.77600.77800.76300.77200.7720412,036,200
Sep 9, 20240.77000.78400.76800.77700.7770374,086,623
Sep 6, 20240.79500.79800.77700.77800.77802,507,954,723
Sep 5, 20240.76500.77300.76400.77200.7720337,583,723
Sep 4, 20240.76300.77200.76300.76600.7660276,201,800
Sep 3, 20240.76000.77000.75900.76600.7660311,082,700
Sep 2, 20240.77700.77800.76000.76000.7600480,221,400
Aug 30, 20240.76000.78700.75900.78000.7800748,621,445
Aug 29, 20240.75500.76800.75500.76100.7610353,969,100
Aug 28, 20240.75500.76000.75300.75700.7570219,794,600
Aug 27, 20240.76200.76300.75300.75500.7550238,548,500
Aug 26, 20240.76300.76800.75900.76300.7630235,108,900
Aug 23, 20240.75500.76800.75500.76300.7630320,618,700
Aug 22, 20240.77200.77400.75500.75700.7570409,965,500
Aug 21, 20240.77100.77400.76700.76800.7680247,322,800
Aug 20, 20240.77900.78000.76900.77200.7720377,936,700
Aug 19, 20240.77800.78500.77600.77800.7780285,480,800
Aug 16, 20240.78300.78500.77700.77900.7790331,784,700
Aug 15, 20240.77300.79100.77300.78400.7840495,284,529
Aug 14, 20240.77900.78300.77400.77500.7750281,545,288
Aug 13, 20240.77100.78200.76700.78100.7810376,468,600
Aug 12, 20240.77100.77500.76800.77200.7720287,183,400
Aug 9, 20240.78700.78800.77300.77400.7740362,497,800
Aug 8, 20240.77700.79100.77400.78100.7810436,002,900
Aug 7, 20240.78000.78600.77500.77700.7770370,551,000
Aug 6, 20240.78700.79000.77300.78100.7810487,860,900
Aug 5, 20240.78000.79600.77900.78000.7800498,928,900
Aug 2, 20240.79600.80400.78200.78500.7850512,721,000
Aug 1, 20240.79900.80700.79800.80000.8000534,229,200
Jul 31, 20240.76500.81700.76400.80600.80601,434,331,353
Jul 30, 20240.75900.76600.75700.76400.7640373,024,100
Jul 29, 20240.76300.77000.76100.76100.7610322,252,100
Jul 26, 20240.75500.77400.75400.76700.7670555,993,428
Jul 25, 20240.74600.75900.74400.75400.7540534,636,394
Jul 24, 20240.75200.75500.74400.74500.7450452,588,800
Jul 23, 20240.76800.77400.75300.75500.7550546,466,000
Jul 22, 20240.77600.78000.76300.77300.7730669,785,300
Jul 19, 20240.75500.76800.75400.76700.7670611,490,259
Jul 18, 20240.75200.75800.74400.75800.7580553,891,259
Jul 17, 20240.74800.75600.74800.75300.7530469,007,400
Jul 16, 20240.74200.75100.74000.74800.7480455,060,700
Jul 15, 20240.74100.74500.73900.74200.7420275,785,100
Jul 12, 20240.74300.74600.73900.74300.7430375,688,669
Jul 11, 20240.74200.74900.73700.74400.7440520,800,801
Jul 10, 20240.72800.74400.72700.73300.7330487,459,500
Jul 9, 20240.71900.73500.71300.73200.7320688,125,749
Jul 8, 20240.73400.73500.71600.71800.7180649,877,532
Jul 5, 20240.73700.74400.73100.73800.7380507,710,000
Jul 4, 20240.75100.75300.73600.73600.7360556,466,600
Jul 3, 20240.74700.75400.74500.75000.7500396,074,200
Jul 2, 20240.75200.75800.74700.74900.7490443,778,000
Jul 1, 20240.75000.75500.74200.75300.7530578,484,381
Jun 28, 20240.76700.77500.74900.75200.7520809,641,000
Jun 27, 20240.77500.77500.76700.76800.7680407,662,000
Jun 26, 20240.76600.77800.76400.77700.7770562,414,100
Jun 25, 20240.78000.78100.76300.76800.7680744,476,300
Jun 24, 20240.78500.78800.77900.78000.7800597,563,900
Jun 21, 20240.78700.79300.78400.78900.7890453,681,700
Jun 20, 20240.79300.79500.78500.78700.7870496,541,700
Jun 19, 20240.80500.80600.79300.79500.7950479,260,488
Jun 18, 20240.79700.80900.79700.80400.8040644,033,188
Jun 17, 20240.79000.80000.78700.79700.7970567,071,888
Jun 14, 20240.78100.80500.77800.79900.79901,053,312,300
Jun 13, 20240.78200.78500.77900.78100.7810430,955,400
Jun 12, 20240.78100.78500.77900.78200.7820358,809,700
Jun 11, 20240.77800.78700.77600.78200.7820449,597,909
Jun 7, 20240.78900.79100.77100.78100.7810749,917,500
Jun 6, 20240.79800.79900.78500.78700.7870666,896,200
Jun 5, 20240.80000.80300.79600.79700.7970402,605,500
Jun 4, 20240.79300.80100.79300.80100.8010547,053,300
Jun 3, 20240.80100.80100.79000.79400.7940671,400,500
May 31, 20240.80700.81200.80300.80400.8040409,712,815
May 30, 20240.80400.80900.80100.80500.8050423,009,700
May 29, 20240.80400.81400.80300.80600.8060446,773,063
May 28, 20240.81100.81500.80400.80500.8050534,830,144
May 27, 20240.80700.81300.80400.81200.8120397,442,600
May 24, 20240.81500.81800.80500.80600.8060519,757,863
May 23, 20240.83100.83100.81600.81600.8160786,489,372
May 22, 20240.82900.83600.82800.83400.8340419,400,100
May 21, 20240.83300.83700.82800.83000.8300439,748,355
May 20, 20240.83400.84600.83200.83600.8360692,037,900
May 17, 20240.82200.83600.82000.83500.8350624,544,897
May 16, 20240.82500.83300.82100.82300.8230543,843,400
May 15, 20240.85100.85300.82400.82500.8250798,091,929
May 14, 20240.83900.84700.83400.84600.8460640,707,300
May 13, 20240.83600.84800.82800.84100.8410639,651,600
May 10, 20240.83500.84200.83100.84000.8400577,639,700
May 9, 20240.82700.83800.82700.83300.8330532,033,800
May 8, 20240.83600.83700.82500.82600.8260572,003,800
May 7, 20240.84000.84300.83500.83800.8380639,007,800
May 6, 20240.84700.85400.83800.84300.8430749,073,900
Apr 30, 20240.84700.85100.83500.83700.8370801,241,920