Shanghai - Delayed Quote CNY

Huaan CSI Medicine Subdivision Traded Open-end Index Securities Investment Fund (512120.SS)

0.4140

+0.0040

+(0.98%)

At close: April 30 at 2:59:57 PM GMT+8

Currency in CNY

Date	Open	High	Low	Close	Adj Close	Volume
Apr 30, 2025	0.4090	0.4140	0.4080	0.4140	0.4140	18,122,600
Apr 29, 2025	0.4080	0.4100	0.4070	0.4100	0.4100	8,710,400
Apr 28, 2025	0.4090	0.4090	0.4040	0.4070	0.4070	12,021,000
Apr 25, 2025	0.4120	0.4140	0.4070	0.4080	0.4080	16,166,800
Apr 24, 2025	0.4090	0.4150	0.4090	0.4120	0.4120	11,454,900
Apr 23, 2025	0.4160	0.4160	0.4090	0.4100	0.4100	16,966,700
Apr 22, 2025	0.4050	0.4130	0.4040	0.4110	0.4110	18,548,000
Apr 21, 2025	0.4020	0.4070	0.3980	0.4060	0.4060	11,115,000
Apr 18, 2025	0.4020	0.4050	0.4010	0.4030	0.4030	7,335,700
Apr 17, 2025	0.4050	0.4050	0.4010	0.4030	0.4030	14,410,500
Apr 16, 2025	0.4050	0.4050	0.3990	0.4040	0.4040	17,536,600
Apr 15, 2025	0.4080	0.4080	0.4030	0.4060	0.4060	7,707,500
Apr 14, 2025	0.4080	0.4110	0.4040	0.4080	0.4080	17,646,400
Apr 11, 2025	0.4020	0.4070	0.4000	0.4040	0.4040	15,289,600
Apr 10, 2025	0.4000	0.4080	0.4000	0.4040	0.4040	17,608,900
Apr 9, 2025	0.3970	0.3980	0.3840	0.3970	0.3970	29,364,200
Apr 8, 2025	0.4010	0.4030	0.3930	0.3980	0.3980	24,690,600
Apr 7, 2025	0.4100	0.4130	0.3880	0.4010	0.4010	45,442,000
Apr 3, 2025	0.4260	0.4320	0.4230	0.4280	0.4280	19,668,900
Apr 2, 2025	0.4330	0.4330	0.4270	0.4290	0.4290	18,552,700
Apr 1, 2025	0.4190	0.4360	0.4190	0.4330	0.4330	38,739,100
Mar 31, 2025	0.4210	0.4260	0.4160	0.4190	0.4190	18,912,500
Mar 28, 2025	0.4230	0.4290	0.4220	0.4220	0.4220	30,393,200
Mar 27, 2025	0.4100	0.4230	0.4090	0.4230	0.4230	54,195,600
Mar 26, 2025	0.4140	0.4160	0.4110	0.4120	0.4120	12,280,100
Mar 25, 2025	0.4100	0.4130	0.4100	0.4130	0.4130	15,296,500
Mar 24, 2025	0.4110	0.4140	0.4080	0.4110	0.4110	11,144,700
Mar 21, 2025	0.4180	0.4200	0.4100	0.4120	0.4120	14,482,500
Mar 20, 2025	0.4230	0.4230	0.4170	0.4190	0.4190	21,770,400
Mar 19, 2025	0.4210	0.4250	0.4200	0.4220	0.4220	18,586,000
Mar 18, 2025	0.4190	0.4260	0.4180	0.4210	0.4210	25,896,700
Mar 17, 2025	0.4170	0.4180	0.4140	0.4160	0.4160	7,453,700
Mar 14, 2025	0.4070	0.4160	0.4060	0.4160	0.4160	23,748,900
Mar 13, 2025	0.4080	0.4080	0.4040	0.4070	0.4070	15,567,800
Mar 12, 2025	0.4080	0.4130	0.4070	0.4080	0.4080	15,718,800
Mar 11, 2025	0.4060	0.4090	0.4040	0.4090	0.4090	18,871,300
Mar 10, 2025	0.4090	0.4110	0.4050	0.4080	0.4080	16,705,900
Mar 7, 2025	0.4120	0.4120	0.4070	0.4090	0.4090	20,104,400
Mar 6, 2025	0.4050	0.4120	0.4050	0.4120	0.4120	16,694,300
Mar 5, 2025	0.4070	0.4080	0.4030	0.4050	0.4050	16,171,900
Mar 4, 2025	0.4070	0.4090	0.4040	0.4080	0.4080	17,084,800
Mar 3, 2025	0.4050	0.4130	0.4050	0.4070	0.4070	16,057,400
Feb 28, 2025	0.4130	0.4150	0.4030	0.4040	0.4040	19,412,100
Feb 27, 2025	0.4140	0.4160	0.4090	0.4130	0.4130	16,090,500
Feb 26, 2025	0.4070	0.4140	0.4070	0.4140	0.4140	18,640,400
Feb 25, 2025	0.4110	0.4110	0.4060	0.4070	0.4070	18,997,500
Feb 24, 2025	0.4190	0.4210	0.4110	0.4140	0.4140	22,050,900
Feb 21, 2025	0.4140	0.4200	0.4100	0.4180	0.4180	55,701,500
Feb 20, 2025	0.4050	0.4150	0.4040	0.4110	0.4110	27,470,800
Feb 19, 2025	0.4030	0.4070	0.4000	0.4050	0.4050	12,310,700
Feb 18, 2025	0.4110	0.4110	0.4020	0.4030	0.4030	18,302,900
Feb 17, 2025	0.4110	0.4130	0.4070	0.4090	0.4090	26,751,500
Feb 14, 2025	0.4020	0.4100	0.4010	0.4080	0.4080	25,732,000
Feb 13, 2025	0.4010	0.4040	0.4000	0.4010	0.4010	20,873,300
Feb 12, 2025	0.4000	0.4020	0.3980	0.4010	0.4010	13,995,400
Feb 11, 2025	0.4060	0.4060	0.3990	0.4000	0.4000	11,065,200
Feb 10, 2025	0.4040	0.4060	0.4010	0.4060	0.4060	20,859,400
Feb 7, 2025	0.4020	0.4060	0.3980	0.4030	0.4030	32,985,700
Feb 6, 2025	0.3960	0.4000	0.3940	0.4000	0.4000	10,323,900
Feb 5, 2025	0.3970	0.3970	0.3930	0.3960	0.3960	7,740,400
Jan 27, 2025	0.3950	0.3980	0.3950	0.3960	0.3960	9,207,500
Jan 24, 2025	0.3930	0.3970	0.3910	0.3950	0.3950	11,539,100
Jan 23, 2025	0.3950	0.3990	0.3920	0.3930	0.3930	10,518,800
Jan 22, 2025	0.3960	0.3960	0.3910	0.3930	0.3930	12,653,300
Jan 21, 2025	0.3980	0.4000	0.3940	0.3970	0.3970	14,269,200
Jan 20, 2025	0.3910	0.4000	0.3900	0.3970	0.3970	16,766,000
Jan 17, 2025	0.3890	0.3920	0.3860	0.3890	0.3890	14,633,100
Jan 16, 2025	0.3920	0.3960	0.3880	0.3900	0.3900	20,564,200
Jan 15, 2025	0.3950	0.3950	0.3900	0.3920	0.3920	15,171,100
Jan 14, 2025	0.3860	0.3960	0.3860	0.3950	0.3950	20,582,700
Jan 13, 2025	0.3840	0.3870	0.3820	0.3850	0.3850	13,746,700
Jan 10, 2025	0.3890	0.3940	0.3840	0.3850	0.3850	20,807,600
Jan 9, 2025	0.3880	0.3920	0.3870	0.3890	0.3890	15,348,600
Jan 8, 2025	0.3920	0.3920	0.3830	0.3880	0.3880	21,914,200
Jan 7, 2025	0.3980	0.3980	0.3880	0.3920	0.3920	23,935,200
Jan 6, 2025	0.3980	0.4010	0.3950	0.3990	0.3990	14,024,500
Jan 3, 2025	0.3980	0.4020	0.3930	0.3950	0.3950	18,528,000
Jan 2, 2025	0.4100	0.4100	0.3960	0.3980	0.3980	21,239,900
Dec 31, 2024	0.4150	0.4150	0.4080	0.4090	0.4090	22,434,900
Dec 30, 2024	0.4150	0.4180	0.4140	0.4150	0.4150	15,575,200
Dec 27, 2024	0.4140	0.4170	0.4130	0.4150	0.4150	21,274,400
Dec 26, 2024	0.4180	0.4180	0.4140	0.4140	0.4140	12,386,000
Dec 25, 2024	0.4220	0.4230	0.4150	0.4180	0.4180	13,947,300
Dec 24, 2024	0.4180	0.4200	0.4170	0.4190	0.4190	12,622,500
Dec 23, 2024	0.4210	0.4210	0.4160	0.4160	0.4160	17,501,300
Dec 20, 2024	0.4200	0.4230	0.4190	0.4210	0.4210	13,825,600
Dec 19, 2024	0.4160	0.4210	0.4130	0.4200	0.4200	16,108,900
Dec 18, 2024	0.4200	0.4220	0.4190	0.4190	0.4190	14,165,710
Dec 17, 2024	0.4210	0.4230	0.4170	0.4200	0.4200	20,866,200
Dec 16, 2024	0.4230	0.4250	0.4190	0.4200	0.4200	19,589,100
Dec 13, 2024	0.4300	0.4310	0.4240	0.4250	0.4250	21,930,800
Dec 12, 2024	0.4320	0.4340	0.4290	0.4340	0.4340	21,368,800
Dec 11, 2024	0.4310	0.4330	0.4290	0.4310	0.4310	21,449,600
Dec 10, 2024	0.4400	0.4470	0.4290	0.4310	0.4310	26,518,200
Dec 9, 2024	0.4360	0.4380	0.4310	0.4320	0.4320	26,934,400
Dec 6, 2024	0.4220	0.4330	0.4220	0.4310	0.4310	48,456,700
Dec 5, 2024	0.4230	0.4240	0.4200	0.4230	0.4230	25,936,600
Dec 4, 2024	0.4280	0.4290	0.4230	0.4250	0.4250	28,741,300
Dec 3, 2024	0.4310	0.4310	0.4270	0.4290	0.4290	26,887,900
Dec 2, 2024	0.4260	0.4330	0.4250	0.4310	0.4310	27,466,500
Nov 29, 2024	0.4210	0.4310	0.4210	0.4270	0.4270	40,380,600
Nov 28, 2024	0.4240	0.4270	0.4200	0.4210	0.4210	24,276,000
Nov 27, 2024	0.4180	0.4250	0.4140	0.4240	0.4240	23,075,800
Nov 26, 2024	0.4140	0.4220	0.4140	0.4160	0.4160	25,206,000
Nov 25, 2024	0.4160	0.4200	0.4100	0.4150	0.4150	29,340,700
Nov 22, 2024	0.4310	0.4330	0.4150	0.4170	0.4170	49,452,200
Nov 21, 2024	0.4340	0.4360	0.4300	0.4330	0.4330	32,754,400
Nov 20, 2024	0.4220	0.4360	0.4200	0.4330	0.4330	62,085,800
Nov 19, 2024	0.4210	0.4250	0.4160	0.4230	0.4230	39,157,700
Nov 18, 2024	0.4230	0.4280	0.4170	0.4200	0.4200	31,490,000
Nov 15, 2024	0.4310	0.4330	0.4240	0.4240	0.4240	28,001,300
Nov 14, 2024	0.4420	0.4420	0.4300	0.4320	0.4320	37,268,300
Nov 13, 2024	0.4460	0.4490	0.4370	0.4430	0.4430	34,395,100
Nov 12, 2024	0.4440	0.4580	0.4410	0.4470	0.4470	59,291,800
Nov 11, 2024	0.4400	0.4440	0.4320	0.4440	0.4440	39,681,600
Nov 8, 2024	0.4490	0.4510	0.4370	0.4400	0.4400	47,268,600
Nov 7, 2024	0.4290	0.4440	0.4270	0.4440	0.4440	43,556,200
Nov 6, 2024	0.4310	0.4360	0.4270	0.4310	0.4310	43,018,200
Nov 5, 2024	0.4230	0.4320	0.4190	0.4300	0.4300	78,422,600
Nov 4, 2024	0.4190	0.4240	0.4190	0.4230	0.4230	20,234,300
Nov 1, 2024	0.4150	0.4240	0.4150	0.4190	0.4190	30,504,400
Oct 31, 2024	0.4180	0.4210	0.4150	0.4170	0.4170	33,244,300
Oct 30, 2024	0.4250	0.4280	0.4160	0.4190	0.4190	29,648,800
Oct 29, 2024	0.4350	0.4380	0.4240	0.4250	0.4250	39,247,900
Oct 28, 2024	0.4290	0.4330	0.4240	0.4330	0.4330	39,310,200
Oct 25, 2024	0.4240	0.4310	0.4190	0.4280	0.4280	66,670,800
Oct 24, 2024	0.4300	0.4320	0.4220	0.4250	0.4250	53,726,300
Oct 23, 2024	0.4320	0.4330	0.4270	0.4300	0.4300	47,256,700
Oct 22, 2024	0.4250	0.4330	0.4230	0.4300	0.4300	46,114,100
Oct 21, 2024	0.4240	0.4310	0.4170	0.4260	0.4260	35,052,300
Oct 18, 2024	0.4100	0.4320	0.4060	0.4230	0.4230	42,323,100
Oct 17, 2024	0.4150	0.4180	0.4080	0.4090	0.4090	24,612,100
Oct 16, 2024	0.4170	0.4180	0.4090	0.4120	0.4120	21,491,900
Oct 15, 2024	0.4240	0.4310	0.4170	0.4190	0.4190	28,406,200
Oct 14, 2024	0.4210	0.4280	0.4150	0.4270	0.4270	34,613,500
Oct 11, 2024	0.4370	0.4420	0.4170	0.4210	0.4210	38,924,900
Oct 10, 2024	0.4380	0.4600	0.4350	0.4420	0.4420	60,500,100
Oct 9, 2024	0.4800	0.4880	0.4420	0.4440	0.4440	55,023,000
Oct 8, 2024	0.4880	0.4880	0.4500	0.4880	0.4880	81,017,200
Sep 30, 2024	0.4220	0.4440	0.4190	0.4440	0.4440	63,652,400
Sep 27, 2024	0.3850	0.4090	0.3840	0.4040	0.4040	21,019,200
Sep 26, 2024	0.3700	0.3820	0.3630	0.3820	0.3820	50,730,700
Sep 25, 2024	0.3630	0.3730	0.3630	0.3680	0.3680	36,809,300
Sep 24, 2024	0.3530	0.3630	0.3490	0.3610	0.3610	47,101,900
Sep 23, 2024	0.3540	0.3590	0.3500	0.3510	0.3510	30,216,300
Sep 20, 2024	0.3570	0.3570	0.3490	0.3530	0.3530	26,644,100
Sep 19, 2024	0.3550	0.3620	0.3520	0.3570	0.3570	33,203,500
Sep 18, 2024	0.3540	0.3560	0.3520	0.3540	0.3540	23,942,000
Sep 13, 2024	0.3580	0.3580	0.3540	0.3550	0.3550	26,479,500
Sep 12, 2024	0.3620	0.3640	0.3570	0.3580	0.3580	25,827,900
Sep 11, 2024	0.3570	0.3620	0.3560	0.3620	0.3620	22,785,200
Sep 10, 2024	0.3640	0.3640	0.3550	0.3590	0.3590	28,871,200
Sep 9, 2024	0.3640	0.3670	0.3620	0.3630	0.3630	25,548,100
Sep 6, 2024	0.3700	0.3700	0.3630	0.3640	0.3640	21,865,500
Sep 5, 2024	0.3670	0.3710	0.3670	0.3700	0.3700	26,979,600
Sep 4, 2024	0.3670	0.3710	0.3650	0.3660	0.3660	22,903,000
Sep 3, 2024	0.3640	0.3700	0.3620	0.3670	0.3670	17,486,900
Sep 2, 2024	0.3710	0.3710	0.3620	0.3630	0.3630	28,187,800
Aug 30, 2024	0.3690	0.3740	0.3660	0.3700	0.3700	42,553,000
Aug 29, 2024	0.3640	0.3700	0.3630	0.3690	0.3690	22,762,900
Aug 28, 2024	0.3630	0.3660	0.3620	0.3640	0.3640	23,283,400
Aug 27, 2024	0.3630	0.3650	0.3610	0.3640	0.3640	23,985,200
Aug 26, 2024	0.3640	0.3650	0.3610	0.3630	0.3630	28,055,300
Aug 23, 2024	0.3630	0.3660	0.3620	0.3650	0.3650	25,406,200
Aug 22, 2024	0.3660	0.3700	0.3640	0.3660	0.3660	30,948,600
Aug 21, 2024	0.3690	0.3700	0.3650	0.3660	0.3660	26,715,200
Aug 20, 2024	0.3730	0.3730	0.3660	0.3690	0.3690	31,731,500
Aug 19, 2024	0.3760	0.3790	0.3720	0.3740	0.3740	29,608,200
Aug 16, 2024	0.3750	0.3770	0.3710	0.3760	0.3760	30,029,700
Aug 15, 2024	0.3730	0.3790	0.3710	0.3760	0.3760	24,047,900
Aug 14, 2024	0.3780	0.3780	0.3710	0.3730	0.3730	27,614,000
Aug 13, 2024	0.3830	0.3830	0.3750	0.3790	0.3790	27,888,600
Aug 12, 2024	0.3780	0.3850	0.3760	0.3820	0.3820	33,822,800
Aug 9, 2024	0.3850	0.3850	0.3760	0.3760	0.3760	35,671,600
Aug 8, 2024	0.3820	0.3860	0.3800	0.3840	0.3840	40,047,400
Aug 7, 2024	0.3840	0.3840	0.3780	0.3810	0.3810	28,241,800
Aug 6, 2024	0.3810	0.3850	0.3790	0.3840	0.3840	34,234,700
Aug 5, 2024	0.3820	0.3880	0.3780	0.3790	0.3790	44,758,500
Aug 2, 2024	0.3760	0.3860	0.3750	0.3790	0.3790	23,087,900
Aug 1, 2024	0.3790	0.3830	0.3750	0.3770	0.3770	32,507,000
Jul 31, 2024	0.3640	0.3810	0.3620	0.3790	0.3790	42,631,700
Jul 30, 2024	0.3640	0.3670	0.3620	0.3640	0.3640	33,363,100
Jul 29, 2024	0.3700	0.3700	0.3630	0.3640	0.3640	40,151,700
Jul 26, 2024	0.3680	0.3700	0.3650	0.3700	0.3700	34,902,400
Jul 25, 2024	0.3670	0.3710	0.3660	0.3690	0.3690	28,023,200
Jul 24, 2024	0.3700	0.3760	0.3680	0.3700	0.3700	33,643,900
Jul 23, 2024	0.3850	0.3850	0.3720	0.3730	0.3730	39,538,200
Jul 22, 2024	0.3830	0.3870	0.3790	0.3850	0.3850	43,338,800
Jul 19, 2024	0.3790	0.3840	0.3770	0.3820	0.3820	20,838,600
Jul 18, 2024	0.3770	0.3800	0.3730	0.3790	0.3790	31,567,100
Jul 17, 2024	0.3710	0.3780	0.3690	0.3770	0.3770	28,807,500
Jul 16, 2024	0.3680	0.3710	0.3670	0.3710	0.3710	22,026,800
Jul 15, 2024	0.3700	0.3710	0.3660	0.3680	0.3680	26,909,600
Jul 12, 2024	0.3760	0.3760	0.3660	0.3700	0.3700	30,608,600
Jul 11, 2024	0.3630	0.3720	0.3630	0.3690	0.3690	31,550,100
Jul 10, 2024	0.3620	0.3650	0.3590	0.3610	0.3610	35,867,700
Jul 9, 2024	0.3620	0.3630	0.3550	0.3620	0.3620	40,182,300
Jul 8, 2024	0.3670	0.3670	0.3590	0.3620	0.3620	19,920,800
Jul 5, 2024	0.3580	0.3700	0.3560	0.3690	0.3690	29,418,000
Jul 4, 2024	0.3690	0.3700	0.3570	0.3590	0.3590	17,223,100
Jul 3, 2024	0.3670	0.3690	0.3640	0.3650	0.3650	17,641,200
Jul 2, 2024	0.3710	0.3720	0.3650	0.3660	0.3660	21,249,000
Jul 1, 2024	0.3680	0.3720	0.3640	0.3710	0.3710	18,861,000
Jun 28, 2024	0.3710	0.3740	0.3670	0.3680	0.3680	21,892,700
Jun 27, 2024	0.3750	0.3770	0.3700	0.3710	0.3710	22,611,600
Jun 26, 2024	0.3710	0.3780	0.3700	0.3780	0.3780	22,712,500
Jun 25, 2024	0.3750	0.3770	0.3710	0.3720	0.3720	24,446,800
Jun 24, 2024	0.3790	0.3800	0.3740	0.3750	0.3750	24,546,100
Jun 21, 2024	0.3800	0.3830	0.3770	0.3810	0.3810	26,159,500
Jun 20, 2024	0.3870	0.3890	0.3790	0.3810	0.3810	22,190,400
Jun 19, 2024	0.3910	0.3910	0.3860	0.3860	0.3860	23,912,800
Jun 18, 2024	0.3950	0.3950	0.3900	0.3910	0.3910	27,257,100
Jun 17, 2024	0.3920	0.3950	0.3900	0.3940	0.3940	31,920,100
Jun 14, 2024	0.3980	0.3980	0.3900	0.3950	0.3950	27,771,900
Jun 13, 2024	0.4020	0.4020	0.3960	0.3980	0.3980	25,196,900
Jun 12, 2024	0.3980	0.4040	0.3980	0.4020	0.4020	25,078,600
Jun 11, 2024	0.3980	0.4010	0.3940	0.4010	0.4010	25,118,400
Jun 7, 2024	0.4010	0.4040	0.3960	0.3990	0.3990	35,943,200
Jun 6, 2024	0.4050	0.4060	0.4000	0.4010	0.4010	23,245,300
Jun 5, 2024	0.4060	0.4080	0.4030	0.4050	0.4050	29,129,400
Jun 4, 2024	0.3960	0.4060	0.3950	0.4060	0.4060	23,218,900
Jun 3, 2024	0.3990	0.4000	0.3940	0.3970	0.3970	25,099,900
May 31, 2024	0.4000	0.4030	0.3980	0.3990	0.3990	21,284,000
May 30, 2024	0.4000	0.4030	0.3970	0.3990	0.3990	20,482,600
May 29, 2024	0.4030	0.4030	0.4000	0.4010	0.4010	18,469,100
May 28, 2024	0.4050	0.4050	0.4000	0.4020	0.4020	18,643,800
May 27, 2024	0.4040	0.4050	0.3970	0.4050	0.4050	21,460,200
May 24, 2024	0.4030	0.4080	0.4010	0.4020	0.4020	25,706,300
May 23, 2024	0.4110	0.4110	0.4040	0.4050	0.4050	23,674,100
May 22, 2024	0.4130	0.4150	0.4090	0.4120	0.4120	24,755,500
May 21, 2024	0.4170	0.4170	0.4120	0.4130	0.4130	26,941,500
May 20, 2024	0.4180	0.4190	0.4150	0.4170	0.4170	28,257,200
May 17, 2024	0.4190	0.4210	0.4130	0.4180	0.4180	31,215,400
May 16, 2024	0.4200	0.4210	0.4170	0.4170	0.4170	25,878,800
May 15, 2024	0.4270	0.4270	0.4180	0.4190	0.4190	24,220,900
May 14, 2024	0.4220	0.4290	0.4210	0.4260	0.4260	25,896,300
May 13, 2024	0.4250	0.4280	0.4210	0.4220	0.4220	25,684,300
May 10, 2024	0.4290	0.4290	0.4220	0.4240	0.4240	23,364,100
May 9, 2024	0.4240	0.4310	0.4210	0.4290	0.4290	26,339,500
May 8, 2024	0.4270	0.4280	0.4220	0.4240	0.4240	28,776,700
May 7, 2024	0.4280	0.4280	0.4240	0.4270	0.4270	21,372,400
May 6, 2024	0.4190	0.4290	0.4190	0.4280	0.4280	28,904,800
Apr 30, 2024	0.4170	0.4200	0.4140	0.4160	0.4160	27,236,600

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Huaan CSI Medicine Subdivision Traded Open-end Index Securities Investment Fund (512120.SS)