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

Shanghai - Delayed Quote CNY

Chinaamc CSI 500 Index Exchange Traded Fund (512500.SS)

3.0850
+0.0120
+(0.39%)
At close: April 30 at 2:59:53 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20253.07903.09503.07003.08503.085038,863,300
Apr 29, 20253.06903.08503.05403.07303.073050,390,200
Apr 28, 20253.09103.09103.06103.07103.071033,149,984
Apr 25, 20253.07703.10703.06703.08303.083018,674,400
Apr 24, 20253.08703.09703.05903.07503.075015,948,900
Apr 23, 20253.09503.11503.07703.08703.087039,923,000
Apr 22, 20253.08903.09703.07703.08203.082022,635,000
Apr 21, 20253.04503.09503.03103.09003.090039,910,744
Apr 18, 20253.04403.05803.02903.04303.043031,139,600
Apr 17, 20253.02303.07303.02303.04403.044025,511,500
Apr 16, 20253.05203.06203.01403.04103.041039,529,171
Apr 15, 20253.08203.08403.05103.06903.069042,976,900
Apr 14, 20253.07703.10203.07103.08203.082041,165,000
Apr 11, 20253.02903.08803.02603.05503.055041,915,800
Apr 10, 20253.01803.07903.01803.03603.036068,361,600
Apr 9, 20252.87902.99502.82002.97502.975070,727,890
Apr 8, 20252.89502.94102.86902.91802.918084,476,800
Apr 7, 20253.04003.09002.88502.88802.8880106,372,800
Apr 3, 20253.20503.24003.19003.20503.205063,346,300
Apr 2, 20253.22703.25603.22503.23303.233043,175,900
Apr 1, 20253.20703.25103.20703.22903.229040,801,900
Mar 31, 20253.22803.23903.17803.21103.211049,391,200
Mar 28, 20253.26603.27403.23403.24203.242061,530,088
Mar 27, 20253.25003.29003.22703.26503.265067,468,302
Mar 26, 20253.25303.28203.25303.25803.2580173,762,558
Mar 25, 20253.27003.28203.24703.25903.259052,372,600
Mar 24, 20253.27203.28003.22303.26803.268067,199,900
Mar 21, 20253.31103.32703.26103.27403.274063,511,785
Mar 20, 20253.34403.34703.32003.32303.323067,630,206
Mar 19, 20253.35203.35803.32803.34703.347083,308,953
Mar 18, 20253.35703.37903.35003.36003.360075,141,401
Mar 17, 20253.35503.35703.33903.34403.344066,283,082
Mar 14, 20253.28303.34503.27603.34103.341079,444,142
Mar 13, 20253.30803.31603.26003.28403.284048,026,700
Mar 12, 20253.31703.34503.30703.31203.312060,062,980
Mar 11, 20253.25203.31203.25203.31103.311081,072,333
Mar 10, 20253.29503.30703.27103.29403.2940105,351,221
Mar 7, 20253.30503.32303.28503.29603.296097,951,881
Mar 6, 20253.26803.32503.26803.31403.314049,534,600
Mar 5, 20253.25203.26603.22503.25903.259098,432,000
Mar 4, 20253.20803.25803.20403.25203.252043,192,200
Mar 3, 20253.22203.27103.20903.22403.224062,850,200
Feb 28, 20253.28103.29203.20603.22103.221093,106,367
Feb 27, 20253.31203.32103.25603.30503.305075,615,144
Feb 26, 20253.28003.32203.27103.31303.3130146,453,156
Feb 25, 20253.26703.30803.26103.27903.279042,695,500
Feb 24, 20253.31703.32803.29003.31303.313081,656,800
Feb 21, 20253.26303.32603.25703.31703.317051,593,494
Feb 20, 20253.25403.27803.24303.26403.264060,872,400
Feb 19, 20253.20403.26103.19603.25403.254037,156,788
Feb 18, 20253.25403.26003.18803.20603.206068,513,644
Feb 17, 20253.27603.28403.23503.25903.259058,397,699
Feb 14, 20253.22803.26903.22803.26303.263035,460,100
Feb 13, 20253.25403.26503.22903.24103.241048,572,600
Feb 12, 20253.21103.26103.20303.25403.254044,038,277
Feb 11, 20253.22603.22703.19403.21203.212046,278,500
Feb 10, 20253.20103.23803.20003.22703.227068,505,900
Feb 7, 20253.14603.23103.14403.20003.2000187,204,500
Feb 6, 20253.07503.15303.06703.14603.146066,867,900
Feb 5, 20253.09403.09403.06203.07503.075053,341,700
Jan 27, 20253.11503.11503.05703.05903.059073,265,300
Jan 24, 20253.05803.10503.05703.10203.102096,131,100
Jan 23, 20253.09603.13603.05803.06003.060091,227,439
Jan 22, 20253.08203.08303.04903.07603.076073,021,900
Jan 21, 20253.08603.09603.05303.08703.087057,912,400
Jan 20, 20253.07303.10703.06703.07703.077063,703,700
Jan 17, 20253.04103.08203.02403.06203.062062,249,200
Jan 16, 20253.03303.08903.01703.03803.038069,734,000
Jan 15, 20253.05103.05103.02103.02903.029076,983,200
Jan 14, 20252.95603.06102.94603.05203.0520164,127,506
Jan 13, 20252.92202.97402.92102.95102.951057,208,600
Jan 10, 20252.98503.01502.94702.94802.948077,278,694
Jan 9, 20252.98103.01102.98102.99002.990066,934,188
Jan 8, 20252.99503.01802.91902.99302.993080,871,788
Jan 7, 20252.97903.00702.96303.00503.005061,917,600
Jan 6, 20252.97803.00602.95302.97402.974092,452,500
Jan 3, 20253.04403.05702.97302.97902.9790119,299,006
Jan 2, 20253.12803.13603.01303.04503.045081,627,100
Dec 31, 20243.23103.23703.13503.13903.139095,047,800
Dec 30, 20243.23103.24803.21403.23103.231052,167,800
Dec 27, 20243.22903.27803.21903.23303.233065,962,400
Dec 26, 20243.20003.23103.19703.22403.224066,544,400
Dec 25, 20243.23403.23403.17303.20203.202073,973,000
Dec 24, 20243.18603.23103.18603.22903.229086,890,177
Dec 23, 20243.23103.25003.18703.19003.190071,797,900
Dec 20, 20243.23103.26603.22603.24203.242057,847,100
Dec 19, 20243.19803.24503.19003.23703.237085,158,900
Dec 18, 20243.21003.24703.20603.22703.227082,588,200
Dec 17, 20243.22703.24803.19903.20503.205079,500,400
Dec 16, 20243.27903.28503.22703.23803.238060,548,200
Dec 13, 20243.31603.32603.27803.29003.2900168,734,700
Dec 12, 20243.30803.34503.29703.33703.337078,401,088
Dec 11, 20243.27803.31103.27103.30703.3070174,984,844
Dec 10, 20243.45703.45703.27303.28003.2800158,892,201
Dec 9, 20243.27503.28503.23503.25703.257094,386,322
Dec 6, 20243.23003.29403.21603.27303.2730118,611,400
Dec 5, 20243.20003.24703.20003.23103.231049,228,800
Dec 4, 20243.24503.25403.20403.22103.221078,220,161
Dec 3, 20243.25403.26503.22203.24703.247083,756,700
Dec 2, 20243.20603.26703.20303.25103.251077,087,833
Nov 29, 20243.15503.23503.14303.20503.2050117,801,857
Nov 28, 20243.17603.18803.14703.15703.157079,265,300
Nov 27, 20243.10603.18003.07303.17403.1740117,376,406
Nov 26, 20243.13303.15903.11503.11803.118066,327,700
Nov 25, 20243.15103.16203.10003.13903.1390148,960,200
Nov 22, 20243.27003.27303.14903.15303.153073,982,700
Nov 21, 20243.28303.29103.25503.27403.274072,950,244
Nov 20, 20243.24903.29403.23103.28203.282097,293,500
Nov 19, 20243.20403.25003.16503.24503.2450144,124,400
Nov 18, 20243.24703.27103.17503.19703.1970138,415,000
Nov 15, 20243.32303.33903.24403.24503.2450175,586,224
Nov 14, 20243.42203.42203.32303.33703.3370244,954,762
Nov 13, 20243.40103.44603.37703.42403.4240108,076,344
Nov 12, 20243.47003.49303.40103.42603.4260279,340,289
Nov 11, 20243.38003.47403.37603.46703.4670121,211,879
Nov 8, 20243.44503.46803.39903.40803.4080115,430,600
Nov 7, 20243.31903.42003.31303.41903.419085,288,798
Nov 6, 20243.36303.39903.33303.35103.3510156,649,989
Nov 5, 20243.25003.36803.23503.36303.3630366,088,211
Nov 4, 20243.20303.25203.20003.25103.251082,687,600
Nov 1, 20243.22003.24803.17903.20303.2030112,190,007
Oct 31, 20243.20203.25703.18303.23303.2330151,773,204
Oct 30, 20243.18803.22403.16803.20403.2040338,686,550
Oct 29, 20243.22103.24503.18103.18903.1890164,035,722
Oct 28, 20243.18403.22703.16903.22003.220064,242,200
Oct 25, 20243.14603.20603.13603.18403.184070,748,543
Oct 24, 20243.15003.15403.11703.13503.135062,524,700
Oct 23, 20243.14203.20903.13803.16303.163095,815,955
Oct 22, 20243.12203.16303.10403.15003.150085,013,000
Oct 21, 20243.09603.17803.08203.12003.1200117,624,518
Oct 18, 20242.96003.19302.96003.08703.0870147,638,444
Oct 17, 20243.00203.03802.96402.96602.9660146,883,450
Oct 16, 20242.97003.04102.96102.99002.990068,712,471
Oct 15, 20243.06303.10102.99302.99702.997083,347,280
Oct 14, 20243.01003.08102.96103.06603.0660108,041,218
Oct 11, 20243.12103.12102.95802.99702.9970104,905,100
Oct 10, 20243.16003.22003.07603.12403.1240130,593,726
Oct 9, 20243.33003.70003.06803.15403.1540196,054,444
Oct 8, 20243.49703.49703.18003.36803.3680168,729,152
Sep 30, 20243.04103.17902.96603.17903.1790157,381,360
Sep 27, 20242.75702.92802.75202.89002.8900102,035,800
Sep 26, 20242.58202.72402.58202.72402.7240143,686,972
Sep 25, 20242.59902.65802.58802.59402.5940125,367,377
Sep 24, 20242.49002.57902.46802.57802.5780258,859,200
Sep 23, 20242.46202.49302.45102.46202.4620136,319,700
Sep 20, 20242.47502.47502.45102.46302.4630125,299,800
Sep 19, 20242.45002.50302.42702.48102.481074,258,800
Sep 18, 20242.43802.45302.40402.44502.445070,248,889
Sep 13, 20242.46402.47102.43702.43802.438052,680,053
Sep 12, 20242.47702.50302.46102.46502.465050,374,000
Sep 11, 20242.46402.48102.45202.47402.474041,038,153
Sep 10, 20242.46802.48102.42502.46802.468072,305,700
Sep 9, 20242.48202.49002.45802.46802.468042,043,189
Sep 6, 20242.52502.52802.48102.48802.4880121,892,100
Sep 5, 20242.50702.53802.50702.51902.519045,635,300
Sep 4, 20242.50902.53302.49002.50902.509046,548,800
Sep 3, 20242.48702.52702.48702.51502.515059,963,300
Sep 2, 20242.54102.54102.48602.49002.490072,022,389
Aug 30, 20242.49602.57902.49302.54002.540099,380,100
Aug 29, 20242.45102.50902.45002.49702.497054,149,010
Aug 28, 20242.45202.48102.45202.46202.462021,934,837
Aug 27, 20242.48002.48102.45602.45902.459080,674,200
Aug 26, 20242.48502.49802.47702.48602.486073,459,000
Aug 23, 20242.48202.49502.47402.48502.485072,772,000
Aug 22, 20242.51402.51902.47902.48702.487085,523,600
Aug 21, 20242.51302.52602.51002.51302.513033,389,158
Aug 20, 20242.56302.56702.51202.51902.519092,097,685
Aug 19, 20242.55702.59202.55502.56302.563084,532,433
Aug 16, 20242.57102.57802.55402.55602.556058,102,400
Aug 15, 20242.55102.60002.54502.57002.570084,606,189
Aug 14, 20242.59002.59002.55202.55202.5520104,276,500
Aug 13, 20242.58402.59002.56102.58802.588096,636,856
Aug 12, 20242.58402.59602.57002.58202.582075,754,000
Aug 9, 20242.61002.63202.58202.58302.583050,279,370
Aug 8, 20242.59002.62502.57302.60502.605053,012,655
Aug 7, 20242.59702.62002.58002.59902.599056,862,500
Aug 6, 20242.60002.61702.56902.59702.597051,719,500
Aug 5, 20242.61302.65602.56902.57402.574082,592,800
Aug 2, 20242.64002.67002.61702.62202.622058,715,900
Aug 1, 20242.67702.69902.64502.65702.657071,792,200
Jul 31, 20242.57502.68102.56402.68002.6800160,074,300
Jul 30, 20242.57102.58102.54402.57102.571056,704,800
Jul 29, 20242.59002.59502.57302.57402.574040,378,800
Jul 26, 20242.55102.59902.55102.58902.589048,960,510
Jul 25, 20242.54702.58002.53602.55002.550046,457,700
Jul 24, 20242.58402.59202.54802.55202.552046,386,126
Jul 23, 20242.65602.66802.58102.58202.582043,742,188
Jul 22, 20242.66802.67702.64502.65702.657035,131,877
Jul 19, 20242.65602.68202.64802.67002.670064,786,200
Jul 18, 20242.64602.67102.62102.67002.670069,914,600
Jul 17, 20242.66902.67702.65202.65502.655045,649,400
Jul 16, 20242.66602.68302.65002.67502.675057,184,000
Jul 15, 20242.68002.68002.65902.66602.666068,842,100
Jul 12, 20242.69702.69802.67902.68502.685045,040,500
Jul 11, 20242.66902.70202.66002.69702.697082,534,900
Jul 10, 20242.66002.67302.64302.64502.645059,284,100
Jul 9, 20242.60502.67302.59402.66202.662088,788,000
Jul 8, 20242.65702.65702.60302.61502.615042,636,366
Jul 5, 20242.63502.66502.61802.65902.6590103,935,300
Jul 4, 20242.68502.68902.63202.63602.636069,241,255
Jul 3, 20242.69802.70302.67302.67502.675074,926,000
Jul 2, 20242.72402.72702.68902.69902.699052,596,705
Jul 1, 20242.69702.73802.68502.72402.724068,356,500
Jun 28, 20242.68102.73102.68102.69302.693073,723,600
Jun 27, 20242.73102.73102.68202.68902.689071,154,500
Jun 26, 20242.69902.74002.67902.73402.734051,487,000
Jun 25, 20242.72502.73002.67802.70002.700098,313,200
Jun 24, 20242.76902.77002.71502.72102.721063,084,700
Jun 21, 20242.77102.79202.76202.77702.777065,747,882
Jun 20, 20242.81402.82202.77002.77102.771077,634,400
Jun 19, 20242.84702.85202.81202.81402.814079,140,500
Jun 18, 20242.83502.85402.83102.84302.843063,947,800
Jun 17, 20242.83402.84102.82302.83102.831049,773,100
Jun 14, 20242.82402.85002.80902.83902.839088,093,300
Jun 13, 20242.84502.84602.81502.82602.826036,186,600
Jun 12, 20242.83302.85002.82702.84002.840042,134,500
Jun 11, 20242.80702.84102.80102.83302.833069,307,455
Jun 7, 20242.85102.85902.80802.82402.824074,233,277
Jun 6, 20242.86802.87802.82802.83902.8390103,969,500
Jun 5, 20242.88802.89502.85802.86002.860070,689,900
Jun 4, 20242.84602.90002.84202.89202.892075,218,800
Jun 3, 20242.87302.87902.83102.85302.8530101,482,100
May 31, 20242.87702.90302.87402.87502.875098,022,800
May 30, 20242.88602.89802.86302.87702.877079,569,700
May 29, 20242.87602.90202.87002.88002.8800126,853,000
May 28, 20242.89802.89902.86902.87502.875071,359,300
May 27, 20242.87302.90402.85402.90202.902069,613,400
May 24, 20242.89502.92002.86902.87102.8710113,496,500
May 23, 20242.95002.95002.88902.90002.9000101,824,400
May 22, 20242.95302.96202.94702.95102.951038,201,800
May 21, 20242.96502.97502.94802.95802.958077,086,400
May 20, 20242.97502.99002.95802.97902.9790183,873,300
May 17, 20242.93002.96702.92002.96302.9630141,087,100
May 16, 20242.94402.95802.91602.92902.9290108,802,000
May 15, 20242.96502.96502.93302.93802.938062,675,100
May 14, 20242.96102.98902.95502.96402.9640122,039,100
May 13, 20242.96202.98102.94202.96702.9670103,308,483
May 10, 20242.99503.00602.96102.98302.9830177,987,900
May 9, 20242.95003.00202.94802.99402.9940130,125,277
May 8, 20242.97502.97502.93702.94002.9400134,341,500
May 7, 20242.97402.99002.96602.97602.976093,749,720
May 6, 20242.95602.98702.95502.97602.9760183,744,500
Apr 30, 20242.95202.96002.93102.93302.933087,560,327