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

Shanghai - Delayed Quote CNY

HuaAn CSI 500 Sector Neutral Low volatility ETF (512260.SS)

1.5070
+0.0020
+(0.13%)
At close: April 30 at 2:57:45 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20251.50501.51101.50201.50701.5070398,700
Apr 29, 20251.50401.50701.50401.50501.505056,000
Apr 28, 20251.52101.52101.50301.50401.5040252,600
Apr 25, 20251.51101.52101.50901.51101.5110424,100
Apr 24, 20251.51101.51501.50101.50701.5070224,000
Apr 23, 20251.52501.52501.50901.51101.5110172,500
Apr 22, 20251.51201.51901.50901.51301.5130306,400
Apr 21, 20251.49901.51601.49001.51201.5120375,000
Apr 18, 20251.50401.50401.49001.49901.4990610,800
Apr 17, 20251.49901.50801.49801.49901.4990907,000
Apr 16, 20251.49801.49901.48301.49801.4980760,000
Apr 15, 20251.50301.50701.49801.50701.5070172,300
Apr 14, 20251.51301.52001.50401.50901.5090265,200
Apr 11, 20251.49001.50601.48601.49801.4980228,300
Apr 10, 20251.48001.51101.48001.49601.49601,755,100
Apr 9, 20251.45601.48301.40801.47901.47901,613,400
Apr 8, 20251.44601.49901.43301.45301.45301,963,500
Apr 7, 20251.54801.55801.42001.43301.43301,677,500
Apr 3, 20251.58201.58801.56601.57701.5770705,800
Apr 2, 20251.58101.59201.58101.58301.5830528,800
Apr 1, 20251.57401.58801.57301.58401.5840533,500
Mar 31, 20251.58001.58501.56201.57401.5740873,900
Mar 28, 20251.60401.60401.58201.58801.5880830,800
Mar 27, 20251.59301.60401.58501.59401.5940572,400
Mar 26, 20251.60001.60301.59501.60001.6000246,700
Mar 25, 20251.59801.60301.59001.59801.5980482,300
Mar 24, 20251.61701.61701.57801.59801.5980524,300
Mar 21, 20251.61301.61701.59501.59701.5970198,300
Mar 20, 20251.61701.61901.60901.61101.6110230,700
Mar 19, 20251.61601.61801.61201.61701.6170599,000
Mar 18, 20251.62501.62601.61801.62201.6220635,900
Mar 17, 20251.62101.62401.61801.61801.6180437,300
Mar 14, 20251.60301.62101.59401.61901.6190739,500
Mar 13, 20251.60201.60201.58601.59401.5940634,800
Mar 12, 20251.60001.61601.60001.60801.6080715,100
Mar 11, 20251.58501.60501.58301.60301.6030894,200
Mar 10, 20251.60101.60101.58601.59501.5950759,000
Mar 7, 20251.60401.60501.59401.59601.5960268,800
Mar 6, 20251.58501.60401.58401.60301.6030398,000
Mar 5, 20251.56501.58101.56501.58001.5800666,900
Mar 4, 20251.56501.58001.56501.57801.5780718,400
Mar 3, 20251.56501.58301.56501.56901.5690303,800
Feb 28, 20251.59201.59201.56201.56501.5650942,900
Feb 27, 20251.60401.60601.58301.60101.6010281,100
Feb 26, 20251.59201.60501.59201.60401.6040297,200
Feb 25, 20251.59301.60001.58801.58901.5890675,400
Feb 24, 20251.61601.62001.58301.61001.6100736,000
Feb 21, 20251.60001.61701.58901.61301.6130632,000
Feb 20, 20251.59001.59501.58801.59301.5930268,000
Feb 19, 20251.56801.59301.56801.59301.5930299,000
Feb 18, 20251.59301.59301.56501.56801.5680399,600
Feb 17, 20251.61601.61601.57201.59501.5950613,000
Feb 14, 20251.58901.59701.58301.59701.5970222,200
Feb 13, 20251.59501.59701.58501.58501.5850298,000
Feb 12, 20251.54901.61801.54901.59601.5960373,300
Feb 11, 20251.58501.58501.57101.57601.576025,400
Feb 10, 20251.57301.58501.57301.58201.5820469,500
Feb 7, 20251.55501.58601.55501.57301.5730666,200
Feb 6, 20251.53401.55601.53401.55601.5560332,400
Feb 5, 20251.53901.54001.52901.53601.5360514,100
Jan 27, 20251.54501.55601.53901.53901.5390507,100
Jan 24, 20251.53301.54901.53301.54501.5450242,400
Jan 23, 20251.54601.55601.52901.52901.5290300,000
Jan 22, 20251.53601.53601.52101.53001.5300341,700
Jan 21, 20251.55401.55401.52901.54001.5400351,100
Jan 20, 20251.55001.55001.53701.53701.5370362,300
Jan 17, 20251.52401.54001.52101.53701.5370658,800
Jan 16, 20251.53301.54401.52201.52401.5240242,600
Jan 15, 20251.52901.52901.51701.51901.5190493,000
Jan 14, 20251.49001.53201.49001.53001.5300336,800
Jan 13, 20251.47401.48901.47401.48901.4890720,700
Jan 10, 20251.51001.51801.48901.48901.4890292,400
Jan 9, 20251.51401.52301.51101.51401.5140303,700
Jan 8, 20251.51701.52301.49201.52001.5200262,900
Jan 7, 20251.51501.52501.50701.52501.5250623,600
Jan 6, 20251.51201.52401.50801.51601.5160749,700
Jan 3, 20251.53801.54801.50901.51001.5100696,500
Jan 2, 20251.59301.59501.52901.53701.53701,121,800
Dec 31, 20241.62601.62601.59001.59001.5900344,100
Dec 30, 20241.62601.63001.62001.62601.6260624,400
Dec 27, 20241.61601.63901.61601.62701.6270598,900
Dec 26, 20241.61601.61901.61601.61601.6160130,000
Dec 25, 20241.60901.63001.57201.60701.6070399,900
Dec 24, 20241.60901.62201.60801.62201.6220438,900
Dec 23, 20241.67801.72401.58301.60101.6010371,500
Dec 20, 20241.62601.63501.62401.62601.6260256,700
Dec 19, 20241.61701.62701.60701.62701.6270263,900
Dec 18, 20241.62001.63101.61901.62401.6240282,700
Dec 17, 20241.62401.63101.61401.61501.6150704,290
Dec 16, 20241.64001.64501.62501.62801.6280607,300
Dec 13, 20241.62701.75801.62701.63601.6360735,200
Dec 12, 20241.64601.66401.64401.66301.6630478,590
Dec 11, 20241.63001.65201.63001.64901.6490678,000
Dec 10, 20241.66601.75201.62801.63001.6300704,400
Dec 9, 20241.63201.63501.61201.62201.6220199,600
Dec 6, 20241.60501.63201.60401.62901.62901,232,200
Dec 5, 20241.60501.60501.59501.60301.6030144,000
Dec 4, 20241.60801.60901.59101.59601.5960429,590
Dec 3, 20241.60001.61301.59701.60801.60801,609,700
Dec 2, 20241.58201.61001.58201.60901.60901,074,700
Nov 29, 20241.57101.61001.56101.58201.5820983,800
Nov 28, 20241.57201.57801.55901.56101.5610928,300
Nov 27, 20241.53101.56801.52001.56801.5680601,600
Nov 26, 20241.54601.56201.54101.54901.549097,600
Nov 25, 20241.56501.56501.53101.54601.5460617,100
Nov 22, 20241.57801.60801.54901.55001.5500919,100
Nov 21, 20241.60301.60601.59601.60601.6060366,900
Nov 20, 20241.59901.61201.59501.61001.6100962,100
Nov 19, 20241.59501.60301.57301.60301.6030907,400
Nov 18, 20241.59101.62001.58501.58501.5850682,800
Nov 15, 20241.62001.62401.59001.59101.5910599,000
Nov 14, 20241.63101.68001.61601.61701.6170949,600
Nov 13, 20241.66201.67101.64501.65901.6590792,000
Nov 12, 20241.68001.68801.65001.65901.6590876,600
Nov 11, 20241.65801.67701.65601.67601.6760895,000
Nov 8, 20241.67601.68701.65401.66401.66401,093,200
Nov 7, 20241.60001.69001.60001.67501.6750974,100
Nov 6, 20241.64101.65501.62701.63801.6380504,200
Nov 5, 20241.59201.64001.59201.63801.63801,252,400
Nov 4, 20241.53201.60001.49701.59301.5930635,000
Nov 1, 20241.57801.59101.55901.57101.57101,168,300
Oct 31, 20241.56001.58601.55601.57801.5780653,200
Oct 30, 20241.55601.57001.55001.56101.5610857,900
Oct 29, 20241.57801.58401.55301.55701.5570899,900
Oct 28, 20241.55401.57901.55401.57901.5790435,100
Oct 25, 20241.53401.55701.53401.55101.5510466,300
Oct 24, 20241.55301.55301.52701.53401.5340230,500
Oct 23, 20241.53101.55301.53101.53901.5390596,600
Oct 22, 20241.52101.53301.52101.53201.5320345,300
Oct 21, 20241.55001.59301.50901.52001.52002,233,800
Oct 18, 20241.46901.54901.46701.51601.5160767,300
Oct 17, 20241.49901.50601.47101.47301.4730349,200
Oct 16, 20241.48001.50101.47501.49001.4900551,800
Oct 15, 20241.51101.52601.48801.48901.4890158,700
Oct 14, 20241.49201.52801.48401.52201.5220449,800
Oct 11, 20241.54401.54401.47801.49401.4940926,300
Oct 10, 20241.52501.60001.51501.54201.54202,049,500
Oct 9, 20241.67701.67701.50901.52501.52504,046,900
Oct 8, 20241.69301.69301.53901.67701.67702,198,000
Sep 30, 20241.53401.57201.47401.53901.53903,636,100
Sep 27, 20241.40001.45001.36601.42901.4290622,400
Sep 26, 20241.33901.39301.33501.39301.39301,336,900
Sep 25, 20241.33001.36601.32501.33901.33903,572,400
Sep 24, 20241.28001.33701.28001.32401.32403,367,000
Sep 23, 20241.27001.28101.27001.27301.2730779,500
Sep 20, 20241.27701.27701.26701.27201.27201,081,800
Sep 19, 20241.25901.28901.25901.28201.28202,420,200
Sep 18, 20241.26001.26101.24301.25901.2590549,900
Sep 13, 20241.26701.27101.25801.25901.2590604,600
Sep 12, 20241.27601.28401.26601.27001.27001,267,300
Sep 11, 20241.27401.27401.26501.26901.2690485,000
Sep 10, 20241.27701.27901.25401.27401.27401,477,100
Sep 9, 20241.27901.28501.27101.27501.27501,208,900
Sep 6, 20241.29501.30001.28201.28301.2830628,200
Sep 5, 20241.29501.29901.29301.29601.2960466,200
Sep 4, 20241.29501.30101.29001.29201.2920548,800
Sep 3, 20241.28901.29901.28901.29701.2970283,600
Sep 2, 20241.31101.31101.28601.28601.2860605,200
Aug 30, 20241.28401.32501.28401.31101.31103,540,800
Aug 29, 20241.28101.29501.27501.29301.2930877,600
Aug 28, 20241.27701.28501.27501.28101.28101,160,300
Aug 27, 20241.29001.29001.27401.27701.2770816,100
Aug 26, 20241.28901.29401.28501.29001.2900809,100
Aug 23, 20241.28701.29301.28701.29301.29301,074,100
Aug 22, 20241.29901.30201.28701.29001.29001,500,900
Aug 21, 20241.30701.30801.29801.30101.3010635,600
Aug 20, 20241.32901.32901.30301.30701.3070783,600
Aug 19, 20241.32101.33701.32101.32601.32601,497,700
Aug 16, 20241.32901.32901.31701.32301.32301,520,000
Aug 15, 20241.31601.33801.31601.32801.32801,332,600
Aug 14, 20241.33201.33201.31801.31801.3180842,400
Aug 13, 20241.32501.33401.32201.33201.3320392,200
Aug 12, 20241.33001.33501.32701.32901.32901,599,100
Aug 9, 20241.34201.34501.33201.33201.3320555,200
Aug 8, 20241.33201.34201.32701.33801.3380788,900
Aug 7, 20241.34101.34101.32301.33301.33301,356,200
Aug 6, 20241.33101.33701.32001.33001.33001,179,500
Aug 5, 20241.33301.35501.32001.32301.32302,642,700
Aug 2, 20241.30501.35501.26901.33901.33901,242,200
Aug 1, 20241.36301.36901.34401.35101.35101,486,100
Jul 31, 20241.32201.36201.32201.36201.36202,541,800
Jul 30, 20241.32001.32001.30501.31601.3160656,700
Jul 29, 20241.32801.34801.31601.31901.31901,044,900
Jul 26, 20241.31801.32501.31401.32501.3250739,700
Jul 25, 20241.29701.31001.29501.30201.3020515,600
Jul 24, 20241.30801.31301.29801.30101.3010784,900
Jul 23, 20241.33201.33301.30801.30801.3080291,100
Jul 22, 20241.34101.34101.33401.33901.3390209,400
Jul 19, 20241.34001.34401.33501.34101.341094,300
Jul 18, 20241.33801.34301.32501.34101.3410586,300
Jul 17, 20241.34601.34601.33501.33901.3390354,100
Jul 16, 20241.34501.34601.33701.34601.3460191,200
Jul 15, 20241.35401.35401.34201.34701.3470196,300
Jul 12, 20241.36301.36301.35301.35701.3570201,800
Jul 11, 20241.34501.36301.34401.36101.36101,167,900
Jul 10, 20241.35501.35501.33501.33601.3360629,400
Jul 9, 20241.32301.34801.31401.34701.3470528,000
Jul 8, 20241.34401.34401.32101.32601.3260413,300
Jul 5, 20241.33501.34601.33001.34401.3440448,600
Jul 4, 20241.36101.36101.33501.33801.33801,062,300
Jul 3, 20241.36701.36901.35701.35901.3590907,000
Jul 2, 20241.37401.37501.36201.36701.3670692,600
Jul 1, 20241.36201.39501.35901.37601.37601,772,400
Jun 28, 20241.36301.37601.35701.36801.36802,763,300
Jun 27, 20241.35201.45001.33901.36201.36201,993,300
Jun 26, 20241.36401.38301.35701.38001.3800712,000
Jun 25, 20241.37101.37801.35601.36401.3640629,200
Jun 24, 20241.39501.39501.36301.36801.3680696,600
Jun 21, 20241.39501.40301.39201.39801.3980466,800
Jun 20, 20241.41501.42201.39401.39501.3950443,500
Jun 19, 20241.42701.42701.41501.41701.4170526,200
Jun 18, 20241.41701.43101.41701.42701.4270225,700
Jun 17, 20241.42501.43101.42101.42301.4230362,800
Jun 14, 20241.42801.43301.41901.43301.4330650,300
Jun 13, 20241.43801.43801.42501.42901.4290553,600
Jun 12, 20241.43701.44301.43501.43901.4390409,700
Jun 11, 20241.44201.44401.42701.44001.4400328,300
Jun 7, 20241.44201.44701.43301.44301.4430337,500
Jun 6, 20241.46001.46001.43401.43901.4390718,400
Jun 5, 20241.46501.46501.45201.45201.4520827,500
Jun 4, 20241.44601.46701.44401.46501.46505,073,600
Jun 3, 20241.46101.46601.44001.44601.44601,256,300
May 31, 20241.46701.47501.46701.46701.4670216,700
May 30, 20241.47101.47101.46501.46701.467030,700
May 29, 20241.46601.47701.46501.47101.4710281,700
May 28, 20241.47001.47501.46401.46601.4660293,200
May 27, 20241.46701.48001.45901.48001.4800177,000
May 24, 20241.47901.48101.46501.46701.4670499,900
May 23, 20241.49001.49001.46901.47001.4700506,500
May 22, 20241.50901.50901.50001.50101.501032,400
May 21, 20241.51101.51301.49901.50301.5030353,100
May 20, 20241.50901.52101.50901.51301.5130555,600
May 17, 20241.49001.50701.48701.50701.507075,900
May 16, 20241.50401.50501.48501.49101.4910384,700
May 15, 20241.50501.51201.49801.49801.4980104,100
May 14, 20241.52501.52801.51301.51301.5130593,600
May 13, 20241.50901.52301.50501.51701.5170405,000
May 10, 20241.53001.53001.52001.52301.5230609,100
May 9, 20241.52001.53601.51601.53201.5320714,300
May 8, 20241.51701.51701.50201.50301.50306,160,600
May 7, 20241.51901.52501.51701.52401.5240864,900
May 6, 20241.51301.52601.51301.52201.5220781,300
Apr 30, 20241.50001.50701.49901.50101.5010323,800