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

Shanghai - Delayed Quote CNY

Yinhua Fund Management Co Ltd - Yinhua MSCI Registered Open End ETF (512380.SS)

1.2800
-0.0010
(-0.08%)
At close: April 30 at 2:58:00 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20251.28201.28701.28001.28001.28002,055,500
Apr 29, 20251.28001.28401.27901.28101.28103,147,900
Apr 28, 20251.27501.28801.27501.28601.28602,146,300
Apr 25, 20251.28901.29301.28701.28701.28701,854,500
Apr 24, 20251.29001.29501.28701.28901.28902,416,400
Apr 23, 20251.29401.29401.28901.28901.28901,106,900
Apr 22, 20251.28801.29201.28701.28701.28701,736,300
Apr 21, 20251.28301.28801.28201.28801.28803,100,600
Apr 18, 20251.27901.28101.27501.28101.28103,332,400
Apr 17, 20251.26401.28101.26401.27601.27604,391,500
Apr 16, 20251.27101.27801.26401.27801.27805,718,100
Apr 15, 20251.27601.27701.27101.27701.27706,269,700
Apr 14, 20251.26501.28101.26501.27701.27704,908,900
Apr 11, 20251.26301.27401.26001.27201.27205,461,100
Apr 10, 20251.25701.27401.24501.26801.26804,574,100
Apr 9, 20251.22101.24501.21901.24501.24505,160,200
Apr 8, 20251.21501.23901.21501.23301.23303,777,500
Apr 7, 20251.29801.29801.19901.21501.21504,250,300
Apr 3, 20251.31201.31901.31001.31101.31103,614,100
Apr 2, 20251.32001.32401.31901.31901.31902,534,100
Apr 1, 20251.32301.32301.31801.31901.31903,169,400
Mar 31, 20251.32201.32901.31301.31801.31803,081,000
Mar 28, 20251.33401.33401.32701.32801.32801,839,100
Mar 27, 20251.33201.34101.32401.33601.33602,284,500
Mar 26, 20251.33101.33801.33001.33101.33102,020,900
Mar 25, 20251.33301.33801.33201.33201.33202,480,200
Mar 24, 20251.33001.33501.32601.33301.33303,682,500
Mar 21, 20251.35001.35001.32801.33001.3300990,000
Mar 20, 20251.35401.35701.34801.34801.3480634,000
Mar 19, 20251.35701.37101.35501.35901.35902,120,200
Mar 18, 20251.35901.36201.35701.35801.35802,291,900
Mar 17, 20251.36301.36301.35601.35601.35602,235,700
Mar 14, 20251.33101.36501.33101.36001.36004,208,990
Mar 13, 20251.33501.33601.32601.33001.33003,133,000
Mar 12, 20251.33501.34101.33201.33301.33303,027,500
Mar 11, 20251.32101.34701.32101.33201.33205,922,700
Mar 10, 20251.33801.33801.32701.33401.33402,779,200
Mar 7, 20251.33501.34301.33501.33901.33901,706,300
Mar 6, 20251.32701.34001.32701.34001.34004,570,300
Mar 5, 20251.31901.32401.31501.32301.32304,533,439
Mar 4, 20251.31301.31701.31001.31701.31701,461,900
Mar 3, 20251.32301.33401.31701.32001.32003,036,800
Feb 28, 20251.34501.35001.32101.32301.32305,945,000
Feb 27, 20251.34401.34801.33701.34501.34504,924,100
Feb 26, 20251.33601.34401.33201.34401.34404,516,700
Feb 25, 20251.33301.34201.32901.33101.33104,844,700
Feb 24, 20251.34201.35101.34001.34601.34603,974,400
Feb 21, 20251.33801.34701.33001.34701.34702,319,900
Feb 20, 20251.33501.33501.32801.32901.32901,265,300
Feb 19, 20251.32001.33501.32001.33501.33503,743,900
Feb 18, 20251.33601.34001.32301.32701.32703,891,000
Feb 17, 20251.33801.33901.32901.33601.33605,002,800
Feb 14, 20251.32901.33801.32501.33501.33504,048,500
Feb 13, 20251.32801.33601.32601.32901.32903,892,100
Feb 12, 20251.31701.32901.31501.32601.32603,016,500
Feb 11, 20251.31901.32001.31201.31601.3160843,500
Feb 10, 20251.32101.32101.31601.32101.3210569,400
Feb 7, 20251.30901.32701.30901.31901.31901,770,900
Feb 6, 20251.28801.30301.28701.30001.30001,967,200
Feb 5, 20251.29201.29301.28301.28401.28402,689,400
Jan 27, 20251.30401.30501.29701.29701.29702,295,100
Jan 24, 20251.28801.30401.28801.29801.29801,543,400
Jan 23, 20251.29801.31201.28801.29201.29203,221,500
Jan 22, 20251.29201.29201.28201.28601.28602,806,700
Jan 21, 20251.29601.30001.29101.29401.29401,759,300
Jan 20, 20251.30201.30501.29401.29401.29401,778,100
Jan 17, 20251.28401.29401.28301.29001.29001,239,300
Jan 16, 20251.29101.29901.28101.28801.28803,043,700
Jan 15, 20251.29201.29201.28101.28101.28102,103,600
Jan 14, 20251.25901.29001.25901.28901.28901,505,700
Jan 13, 20251.25801.26301.25401.26001.26002,937,100
Jan 10, 20251.27701.27701.26301.26301.26305,244,100
Jan 9, 20251.27801.28101.27401.27601.27604,491,200
Jan 8, 20251.27701.28401.26201.27901.27905,648,200
Jan 7, 20251.27101.28101.26901.28101.28105,127,650
Jan 6, 20251.27901.28001.26701.27101.27103,341,000
Jan 3, 20251.28901.29401.27401.27701.27703,996,500
Jan 2, 20251.34101.43001.28201.29101.29107,007,700
Dec 31, 20241.35101.35101.32701.32801.32808,501,000
Dec 30, 20241.34901.35101.34701.35101.35102,650,100
Dec 27, 20241.34401.35201.34201.34601.34603,121,920
Dec 26, 20241.34501.35001.34401.34601.34604,401,000
Dec 25, 20241.34501.35101.34301.34301.34302,175,600
Dec 24, 20241.33201.34801.33201.34401.34402,956,000
Dec 23, 20241.33401.34301.33101.33201.33203,661,800
Dec 20, 20241.33401.33801.32801.33001.33004,332,000
Dec 19, 20241.32501.34501.32501.33501.33503,325,900
Dec 18, 20241.33801.33801.33201.33301.33301,692,800
Dec 17, 20241.32801.33901.32801.33001.33003,941,200
Dec 16, 20241.33301.33601.32501.32901.32904,648,000
Dec 13, 20241.35501.35501.33301.33601.33604,477,100
Dec 12, 20241.35201.36601.35001.36601.36602,648,600
Dec 11, 20241.33901.35501.33901.35001.35003,316,700
Dec 10, 20241.35601.37801.35001.35201.35206,408,700
Dec 9, 20241.34201.35101.33601.34301.34303,671,100
Dec 6, 20241.33201.35001.33001.34301.34302,918,300
Dec 5, 20241.33001.33101.32501.33001.33004,215,100
Dec 4, 20241.33501.33601.32701.32901.32904,060,200
Dec 3, 20241.33501.34701.33001.33801.33805,340,700
Dec 2, 20241.33201.33801.32201.33701.33702,704,300
Nov 29, 20241.31301.33501.31001.31901.31908,490,600
Nov 28, 20241.31701.31701.30501.30701.30707,526,600
Nov 27, 20241.29401.31501.29001.31501.31506,331,500
Nov 26, 20241.29401.30301.29401.29601.29607,474,400
Nov 25, 20241.30701.31001.28701.30001.300010,572,400
Nov 22, 20241.34501.34501.30501.30501.30508,498,200
Nov 21, 20241.34401.34601.34001.34601.34605,270,900
Nov 20, 20241.33401.34501.33401.34101.34108,467,432
Nov 19, 20241.33101.33701.31401.33401.33407,471,300
Nov 18, 20241.34501.35401.32301.33101.33109,291,400
Nov 15, 20241.36301.36301.33901.33901.33907,024,500
Nov 14, 20241.38501.38501.36201.36201.36205,899,900
Nov 13, 20241.37701.38701.37001.38501.38508,864,600
Nov 12, 20241.39001.40801.37001.37701.37705,348,400
Nov 11, 20241.38601.39001.36601.39001.39006,942,300
Nov 8, 20241.41001.42401.38201.38601.38607,702,600
Nov 7, 20241.35801.39801.35001.39701.39709,867,339
Nov 6, 20241.37401.37901.35401.35801.35809,782,248
Nov 5, 20241.33201.36401.32601.36101.361010,091,300
Nov 4, 20241.31501.32901.31301.32901.32904,659,100
Nov 1, 20241.31101.32601.31101.31501.31506,614,300
Oct 31, 20241.31101.32001.30301.31101.311011,577,200
Oct 30, 20241.32001.32001.30401.31101.31103,724,400
Oct 29, 20241.33501.33901.31901.32001.32008,491,600
Oct 28, 20241.32401.33101.31501.33001.330010,097,700
Oct 25, 20241.31901.33401.31601.32401.32406,506,300
Oct 24, 20241.32401.32401.31301.31801.31807,516,000
Oct 23, 20241.32101.34201.32001.32701.327012,062,900
Oct 22, 20241.31301.32701.31301.32501.32507,928,700
Oct 21, 20241.32201.32601.30501.31701.31705,882,300
Oct 18, 20241.27901.33801.26601.30901.309011,295,800
Oct 17, 20241.28601.29701.26601.26801.26805,202,100
Oct 16, 20241.28501.29601.27501.28601.286010,830,500
Oct 15, 20241.31001.32501.29001.29101.29107,620,300
Oct 14, 20241.30501.32901.29601.32301.32306,227,100
Oct 11, 20241.33801.33801.29001.30301.30309,247,800
Oct 10, 20241.31401.36901.31401.33701.33707,149,000
Oct 9, 20241.41601.41601.32101.33201.332015,496,980
Oct 8, 20241.48501.48501.33001.41601.41604,293,500
Sep 30, 20241.25201.35001.25201.35001.350012,655,600
Sep 27, 20241.23201.24501.13001.22701.22701,038,000
Sep 26, 20241.14701.19601.14601.19601.196013,736,300
Sep 25, 20241.14701.17101.14701.15101.15106,707,000
Sep 24, 20241.09701.13001.09001.13001.13006,806,000
Sep 23, 20241.08601.09201.08601.08701.08704,318,440
Sep 20, 20241.08001.08301.07401.08201.08203,738,200
Sep 19, 20241.07201.08701.06601.08001.08003,971,600
Sep 18, 20241.07001.07301.06601.07201.07201,053,100
Sep 13, 20241.08501.08501.07001.07101.0710754,300
Sep 12, 20241.08201.08301.07601.07601.0760815,800
Sep 11, 20241.08001.08701.07401.07901.0790785,400
Sep 10, 20241.08201.08401.07401.08001.08003,157,300
Sep 9, 20241.09001.09101.07801.08201.08201,922,600
Sep 6, 20241.10301.10701.09401.09401.09402,918,800
Sep 5, 20241.10601.10701.10001.10501.10502,669,500
Sep 4, 20241.10501.10801.10101.10201.10202,856,300
Sep 3, 20241.10501.11001.10401.10701.10702,815,400
Sep 2, 20241.11801.11801.10801.10801.10809,285,200
Aug 30, 20241.10701.13401.10701.12401.12402,551,500
Aug 29, 20241.10301.11901.10301.10701.10707,997,300
Aug 28, 20241.11401.11501.10701.10901.10902,795,200
Aug 27, 20241.11901.11901.11401.11601.11601,453,100
Aug 26, 20241.12301.12301.11801.12001.12003,047,300
Aug 23, 20241.12101.12601.11901.12201.12203,525,000
Aug 22, 20241.12101.12401.11801.12201.12209,136,200
Aug 21, 20241.12301.13801.12101.12301.12307,059,200
Aug 20, 20241.13301.13301.12501.12701.12706,875,400
Aug 19, 20241.13701.14401.13501.13701.13703,262,100
Aug 16, 20241.12901.13501.12901.13301.13308,793,900
Aug 15, 20241.11901.14501.11701.13101.13106,686,800
Aug 14, 20241.12701.12701.12201.12301.12304,057,400
Aug 13, 20241.13001.13001.12301.13001.13003,334,400
Aug 12, 20241.12801.13201.12701.12801.12803,957,100
Aug 9, 20241.13701.13801.13101.13101.13101,951,100
Aug 8, 20241.13101.14201.12701.13201.13206,600,700
Aug 7, 20241.13001.13801.13001.13101.13106,995,500
Aug 6, 20241.13501.14001.12301.13201.132012,963,800
Aug 5, 20241.13901.15201.13201.13201.132010,242,300
Aug 2, 20241.14601.15401.14301.14301.14304,715,600
Aug 1, 20241.16301.16601.15601.15701.15701,995,800
Jul 31, 20241.13601.16201.13501.16201.16207,639,200
Jul 30, 20241.13901.13901.13201.13601.13604,300,400
Jul 29, 20241.14601.14901.14401.14501.14509,554,500
Jul 26, 20241.14101.15201.14101.15001.15007,480,800
Jul 25, 20241.14301.14701.13901.14101.14107,226,800
Jul 24, 20241.15601.15901.14601.14901.14908,077,000
Jul 23, 20241.17401.17701.15701.15901.159010,070,600
Jul 22, 20241.18701.18701.17601.18101.18106,424,300
Jul 19, 20241.18001.18801.17801.18801.18808,135,800
Jul 18, 20241.18401.18701.17001.18701.18708,917,500
Jul 17, 20241.17601.18301.17501.18101.18107,526,400
Jul 16, 20241.17201.17801.17001.17801.17805,469,500
Jul 15, 20241.17301.17401.17001.17401.17403,233,200
Jul 12, 20241.17101.17201.16901.17001.17004,385,700
Jul 11, 20241.16201.17101.16001.17101.17102,996,100
Jul 10, 20241.15901.16001.15501.15601.15602,835,500
Jul 9, 20241.14701.16001.14101.16001.16005,289,400
Jul 8, 20241.15201.15301.14501.14701.14703,967,100
Jul 5, 20241.15601.15701.14501.15601.15605,414,200
Jul 4, 20241.17601.17601.15701.15901.15904,415,300
Jul 3, 20241.16501.16701.16301.16601.16607,008,400
Jul 2, 20241.17001.17301.16701.17101.17103,409,500
Jul 1, 20241.16501.17501.16101.17201.17205,855,670
Jun 28, 20241.15801.17201.15801.16501.16505,459,500
Jun 27, 20241.16701.16801.16001.16401.16409,542,800
Jun 26, 20241.16101.17101.15701.16901.16906,018,300
Jun 25, 20241.16801.17001.15801.16501.16504,738,100
Jun 24, 20241.17101.19001.17001.17201.17209,094,200
Jun 21, 20241.18001.18301.17401.18201.18204,426,500
Jun 20, 20241.18801.19201.18001.18501.18502,820,700
Jun 19, 20241.19401.19401.18901.19201.19203,271,100
Jun 18, 20241.19201.19501.19001.19501.19505,237,600
Jun 17, 20241.18401.19101.18401.19101.19101,561,800
Jun 14, 20241.18601.19501.18301.19501.19503,258,200
Jun 13, 20241.19201.19201.18401.18701.18702,405,200
Jun 12, 20241.19201.19301.18801.19301.19301,295,000
Jun 11, 20241.19801.19801.18601.19101.19104,098,600
Jun 7, 20241.20801.20901.19401.20001.20002,691,300
Jun 6, 20241.21001.21601.20301.20601.20603,746,100
Jun 5, 20241.21301.21501.20701.20701.20703,557,600
Jun 4, 20241.20201.21401.20201.21301.21307,113,000
Jun 3, 20241.19001.20701.19001.20301.20305,945,800
May 31, 20241.20801.21301.20201.20201.20202,277,100
May 30, 20241.21001.22501.20501.20601.20601,673,600
May 29, 20241.21501.21601.21001.21301.2130439,700
May 28, 20241.21701.21801.21001.21201.21202,877,300
May 27, 20241.21201.21801.20901.21801.21802,324,708
May 24, 20241.22101.22401.20801.21001.21003,286,100
May 23, 20241.23501.23501.21901.22201.22203,658,300
May 22, 20241.23301.23701.23201.23501.23502,186,100
May 21, 20241.23801.23801.23001.23401.23402,445,800
May 20, 20241.23501.24201.23401.23801.23802,037,200
May 17, 20241.22101.23301.21801.23301.23304,932,400
May 16, 20241.21901.22701.21901.22101.22103,077,400
May 15, 20241.22801.22801.21701.21701.21704,159,500
May 14, 20241.23101.23301.22501.22801.22802,655,900
May 13, 20241.21801.23301.18801.23001.23001,725,300
May 10, 20241.23101.23501.22401.23001.23002,127,800
May 9, 20241.22301.23101.22301.23101.23101,602,600
May 8, 20241.22401.22601.21801.21901.21901,765,700
May 7, 20241.23001.23201.22501.23001.23003,206,100
May 6, 20241.22501.23001.22301.22801.22803,906,400
Apr 30, 20241.21401.21901.21301.21301.21303,142,200