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

Shanghai - Delayed Quote CNY

HUATAI-PINEBRIDGE CSI 500 ETF (512510.SS)

1.5930
+0.0050
+(0.31%)
At close: April 30 at 3:00:00 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20251.59001.59901.58901.59301.59309,068,300
Apr 29, 20251.58601.59301.57901.58801.58806,944,900
Apr 28, 20251.58301.59301.58201.58501.58507,909,800
Apr 25, 20251.58801.60501.58501.59301.59309,046,000
Apr 24, 20251.59501.60001.58001.58801.58808,420,000
Apr 23, 20251.59301.60901.59001.59501.595011,144,772
Apr 22, 20251.59501.60001.58901.59201.59207,928,100
Apr 21, 20251.57501.60001.56701.59501.59508,890,700
Apr 18, 20251.57201.58201.56601.57501.57508,334,600
Apr 17, 20251.56801.58601.56801.57501.57504,611,600
Apr 16, 20251.58201.58201.55601.56801.56808,707,600
Apr 15, 20251.59201.59301.57701.58401.58406,438,700
Apr 14, 20251.58801.60201.58701.59201.592011,373,000
Apr 11, 20251.56001.59301.56001.57701.577016,090,000
Apr 10, 20251.54501.58801.54501.56601.566013,751,900
Apr 9, 20251.49701.54501.45601.54001.540017,524,100
Apr 8, 20251.49901.52201.48901.50301.503019,423,800
Apr 7, 20251.56001.60001.49101.49901.499018,896,200
Apr 3, 20251.67001.67401.64801.65701.65708,734,358
Apr 2, 20251.66101.68001.66101.67001.67008,224,600
Apr 1, 20251.65701.67801.65701.66701.66709,774,500
Mar 31, 20251.67001.67401.64001.65801.658014,329,400
Mar 28, 20251.68601.68901.67101.67401.67408,186,758
Mar 27, 20251.67601.69801.66601.68601.686013,900,000
Mar 26, 20251.68201.69301.68201.68501.685014,154,000
Mar 25, 20251.68601.69401.67701.68401.684012,441,900
Mar 24, 20251.68901.69401.66601.68601.686017,809,500
Mar 21, 20251.71601.71901.68301.69201.692011,838,272
Mar 20, 20251.71801.72901.71501.71601.71608,250,900
Mar 19, 20251.73201.73301.71701.72801.728012,817,186
Mar 18, 20251.73501.74501.72901.73201.732012,138,258
Mar 17, 20251.72501.73201.72201.72701.727022,538,900
Mar 14, 20251.69701.72701.69101.72501.725017,730,000
Mar 13, 20251.70901.71201.68201.69701.697011,345,315
Mar 12, 20251.71301.72701.70701.71001.710014,580,516
Mar 11, 20251.68701.70801.68101.70801.70809,818,800
Mar 10, 20251.70201.70701.68701.69701.697016,512,800
Mar 7, 20251.70201.71601.69601.70201.702020,756,500
Mar 6, 20251.68401.71501.68401.70701.707016,750,451
Mar 5, 20251.67501.68501.66301.68101.681015,882,600
Mar 4, 20251.65801.68101.65301.67901.67907,726,700
Mar 3, 20251.66001.68801.65701.66301.663012,052,600
Feb 28, 20251.69501.69801.65501.66001.660022,305,701
Feb 27, 20251.71001.71201.68001.70301.703011,441,600
Feb 26, 20251.69101.71501.68701.71001.710016,350,083
Feb 25, 20251.68601.70801.68301.69101.691020,338,000
Feb 24, 20251.71001.71801.69801.70401.704034,779,443
Feb 21, 20251.68201.71401.67901.70901.709022,519,100
Feb 20, 20251.68001.68901.66901.68201.682018,977,500
Feb 19, 20251.65201.68001.64801.67901.679015,503,300
Feb 18, 20251.67701.68001.64301.65201.652010,498,000
Feb 17, 20251.68701.68901.66801.67901.679015,730,000
Feb 14, 20251.67001.68301.66301.68001.680014,608,200
Feb 13, 20251.67301.68301.66401.67001.670019,798,000
Feb 12, 20251.65101.67801.65101.67501.675016,436,400
Feb 11, 20251.66001.66201.64501.65501.655013,611,400
Feb 10, 20251.64901.66501.64801.66201.662026,780,400
Feb 7, 20251.62101.66501.62101.64801.648021,936,100
Feb 6, 20251.58601.62501.58201.62201.622015,525,800
Feb 5, 20251.58601.59501.57801.58601.586010,275,400
Jan 27, 20251.60801.61001.57701.58001.580019,812,800
Jan 24, 20251.58001.60201.57701.59801.598014,836,600
Jan 23, 20251.58901.61701.57401.57501.575016,290,386
Jan 22, 20251.58701.58801.57201.58501.585011,502,800
Jan 21, 20251.58601.59601.57401.59001.590012,811,586
Jan 20, 20251.58401.60001.58001.58401.584017,325,700
Jan 17, 20251.56201.59001.55801.57901.57909,383,543
Jan 16, 20251.56401.59201.55601.56601.566010,863,000
Jan 15, 20251.57201.57201.55801.56201.562014,074,700
Jan 14, 20251.52601.57701.51701.57101.571018,663,100
Jan 13, 20251.50601.53201.50301.52101.52107,045,200
Jan 10, 20251.53801.55201.51701.51801.51808,379,500
Jan 9, 20251.54001.54901.53701.53801.538013,093,900
Jan 8, 20251.54201.55301.50401.54001.540014,711,700
Jan 7, 20251.53901.54801.52601.54601.546010,485,200
Jan 6, 20251.53301.54801.52301.53201.532020,908,600
Jan 3, 20251.58001.58001.53101.54201.542022,518,300
Jan 2, 20251.61901.61901.55601.56601.566024,562,600
Dec 31, 20241.66401.67001.61601.61901.619017,310,100
Dec 30, 20241.66201.67301.65601.66401.66408,280,400
Dec 27, 20241.65001.68701.65001.66501.665016,945,000
Dec 26, 20241.64601.66301.64501.65801.658014,566,200
Dec 25, 20241.66201.66301.63401.65101.651014,408,400
Dec 24, 20241.64601.66601.64501.66201.662014,519,200
Dec 23, 20241.67101.67901.64301.64501.645022,263,400
Dec 20, 20241.66101.68201.66101.66901.669013,012,700
Dec 19, 20241.66101.67001.64001.66601.666014,067,543
Dec 18, 20241.65501.67101.65201.66001.66008,803,000
Dec 17, 20241.67001.67101.64901.65501.655011,344,715
Dec 16, 20241.69801.69801.66401.67001.670016,702,200
Dec 13, 20241.71501.71501.68801.69301.693020,155,400
Dec 12, 20241.70301.72301.69801.71801.718016,694,486
Dec 11, 20241.69201.70501.68801.70301.703014,040,315
Dec 10, 20241.73001.74001.68601.69201.692022,121,800
Dec 9, 20241.68601.69101.66601.67701.677019,893,294
Dec 6, 20241.66101.69501.65601.68501.685026,101,632
Dec 5, 20241.65701.67001.65001.66201.662012,910,200
Dec 4, 20241.67101.67401.64901.65801.658014,985,400
Dec 3, 20241.67201.68001.65801.67101.671017,496,894
Dec 2, 20241.65501.68001.64201.67201.672016,206,500
Nov 29, 20241.62101.66301.61601.64801.648013,617,700
Nov 28, 20241.63401.63901.61901.62401.624011,468,900
Nov 27, 20241.60101.63601.58001.63401.634013,369,800
Nov 26, 20241.61401.62601.60001.60601.606012,136,900
Nov 25, 20241.62801.63101.59501.61401.614021,599,200
Nov 22, 20241.67801.68101.62301.62501.625019,636,300
Nov 21, 20241.68401.68901.67201.68001.68006,309,100
Nov 20, 20241.66501.69001.66001.68401.684017,028,300
Nov 19, 20241.64701.67001.62701.67001.670015,816,700
Nov 18, 20241.67101.68001.63401.64701.647019,080,200
Nov 15, 20241.71101.71801.66801.66801.668038,988,700
Nov 14, 20241.75801.75801.71001.71201.712026,418,800
Nov 13, 20241.74501.76901.73401.75801.758021,275,572
Nov 12, 20241.78001.79501.74601.76001.760035,707,357
Nov 11, 20241.73601.77801.73601.77601.776016,561,115
Nov 8, 20241.76601.83501.74401.75001.750021,548,100
Nov 7, 20241.71801.75501.69901.75301.753024,867,300
Nov 6, 20241.71701.74401.71101.72601.726031,669,300
Nov 5, 20241.67201.72101.66301.71701.717021,895,970
Nov 4, 20241.64401.66601.64101.66501.665016,765,500
Nov 1, 20241.65601.66601.63301.64701.647021,350,500
Oct 31, 20241.64401.66801.63401.65601.656020,024,816
Oct 30, 20241.63301.65201.62801.64401.644016,092,143
Oct 29, 20241.65601.66201.63201.63601.636030,045,072
Oct 28, 20241.63101.65201.62501.65001.650013,487,358
Oct 25, 20241.60901.64401.60901.63101.631019,814,072
Oct 24, 20241.62301.62501.60001.60901.609014,229,100
Oct 23, 20241.61901.64601.60301.62301.623029,248,216
Oct 22, 20241.60001.62201.59301.61501.615023,100,416
Oct 21, 20241.59301.62901.58201.60001.600033,324,050
Oct 18, 20241.52601.63501.52301.59101.591033,016,500
Oct 17, 20241.53401.55901.52201.52601.526017,785,424
Oct 16, 20241.50901.55901.50901.53101.531017,571,100
Oct 15, 20241.57401.58801.54001.54201.542025,646,300
Oct 14, 20241.53701.57901.51801.57201.572024,464,100
Oct 11, 20241.59601.59601.52001.53701.537027,030,300
Oct 10, 20241.63301.65301.57601.60401.604041,523,400
Oct 9, 20241.81401.81401.63301.63301.633069,905,352
Oct 8, 20241.81401.81401.70001.81401.814076,464,062
Sep 30, 20241.56201.64901.53001.64901.649058,736,010
Sep 27, 20241.42501.49901.41501.49901.499015,509,280
Sep 26, 20241.33201.41601.32501.40901.409022,063,800
Sep 25, 20241.38001.38801.32901.33301.333024,453,400
Sep 24, 20241.27101.32501.26201.31801.318025,089,300
Sep 23, 20241.26001.27701.25801.26201.26207,188,800
Sep 20, 20241.27101.27101.25501.26101.26104,805,600
Sep 19, 20241.25801.28401.24501.27101.27107,498,572
Sep 18, 20241.25001.25701.23401.25401.25404,336,500
Sep 13, 20241.26301.26601.25001.25001.25004,404,400
Sep 12, 20241.26801.28201.26201.26201.26204,772,300
Sep 11, 20241.26401.27101.25701.26801.26804,557,600
Sep 10, 20241.26601.27001.24301.26401.26406,543,800
Sep 9, 20241.27001.27501.26001.26601.26606,344,400
Sep 6, 20241.29201.29301.27301.27501.27505,324,300
Sep 5, 20241.28601.30001.28601.29201.29204,213,100
Sep 4, 20241.28601.29701.27601.28601.28605,923,000
Sep 3, 20241.27701.29401.27701.29101.29107,013,900
Sep 2, 20241.30201.30201.27401.27701.27706,598,516
Aug 30, 20241.27601.32101.27601.30001.30008,550,600
Aug 29, 20241.25801.28501.25601.27901.27906,291,000
Aug 28, 20241.26301.27001.25701.26201.26204,480,100
Aug 27, 20241.27801.27801.25901.26301.26302,935,100
Aug 26, 20241.27301.27901.27001.27501.27502,502,000
Aug 23, 20241.27301.27701.26801.27301.27305,691,000
Aug 22, 20241.28601.28801.27201.27301.27303,229,700
Aug 21, 20241.29201.29301.28601.28601.28601,835,400
Aug 20, 20241.31301.31301.28701.29201.29204,441,200
Aug 19, 20241.31101.32801.31001.31301.31306,120,600
Aug 16, 20241.31801.31901.30901.31101.31105,404,800
Aug 15, 20241.30801.33001.30401.31801.31806,675,300
Aug 14, 20241.32201.32201.30801.30801.30802,887,700
Aug 13, 20241.32201.32601.31201.32501.32503,779,100
Aug 12, 20241.32101.32801.31601.32201.32203,183,600
Aug 9, 20241.34201.34601.32201.32901.32904,287,300
Aug 8, 20241.32801.34201.31601.33401.33405,224,500
Aug 7, 20241.32601.33901.32101.32901.32903,960,700
Aug 6, 20241.34001.34001.31501.33101.33106,438,300
Aug 5, 20241.33801.35701.31901.32101.321010,486,700
Aug 2, 20241.35901.36401.33901.34201.34203,850,500
Aug 1, 20241.36901.38101.35201.35901.35907,745,100
Jul 31, 20241.31501.36901.31201.36901.36907,871,043
Jul 30, 20241.32801.32801.30101.31501.31504,409,400
Jul 29, 20241.32301.32601.31601.31701.31702,542,632
Jul 26, 20241.30901.32801.30801.32501.32504,196,600
Jul 25, 20241.30701.31701.29701.30801.30804,315,400
Jul 24, 20241.32401.32601.30501.30701.30704,468,900
Jul 23, 20241.36201.36601.32101.32401.32403,854,500
Jul 22, 20241.36701.36701.35201.36201.36201,908,500
Jul 19, 20241.36201.37001.35301.36301.36304,549,300
Jul 18, 20241.35801.36601.34001.36201.36203,582,797
Jul 17, 20241.37101.37101.35701.35901.35902,700,400
Jul 16, 20241.36001.37201.35601.37001.37002,407,200
Jul 15, 20241.37401.37401.36101.36501.36504,835,800
Jul 12, 20241.38301.38301.37001.37401.37404,073,500
Jul 11, 20241.37201.38301.36101.38301.38308,132,597
Jul 10, 20241.36101.36501.35101.35301.35303,435,097
Jul 9, 20241.34601.36501.32601.36201.36205,701,200
Jul 8, 20241.35801.35801.33201.33601.33604,165,500
Jul 5, 20241.34601.36101.33801.35801.35803,667,000
Jul 4, 20241.37001.37501.34801.35201.35204,212,300
Jul 3, 20241.37901.38001.36801.37101.37102,750,000
Jul 2, 20241.39801.39801.37501.38001.38003,295,591
Jul 1, 20241.38101.39801.37201.39201.39203,556,688
Jun 28, 20241.37801.39401.37401.38201.38205,447,391
Jun 27, 20241.39201.39201.37601.37901.37903,553,100
Jun 26, 20241.38001.40001.36901.39801.39804,934,100
Jun 25, 20241.38901.39501.37101.38101.38104,950,800
Jun 24, 20241.41901.41901.38701.38901.38906,477,900
Jun 21, 20241.42401.42701.41301.41801.41802,765,200
Jun 20, 20241.44101.44101.41601.42401.42406,966,900
Jun 19, 20241.45201.45901.43601.44101.44104,900,100
Jun 18, 20241.45501.45701.44601.45201.45204,379,800
Jun 17, 20241.44501.45101.44301.44601.44603,715,800
Jun 14, 20241.43701.45401.43301.44901.44903,702,900
Jun 13, 20241.44901.45101.43801.44201.44203,917,200
Jun 12, 20241.45701.45701.44001.44901.44902,670,900
Jun 11, 20241.44701.45001.42801.44601.44603,343,400
Jun 7, 20241.45101.45701.43101.44701.44704,707,700
Jun 6, 20241.45801.46701.44201.44601.44605,830,400
Jun 5, 20241.47001.47501.45801.45801.45805,597,300
Jun 4, 20241.44601.47701.44601.47401.47406,796,800
Jun 3, 20241.46501.46801.44401.45601.45608,247,300
May 31, 20241.46501.47901.46501.46601.46605,173,300
May 30, 20241.47201.47701.46201.46501.46504,907,100
May 29, 20241.46701.48001.46301.47301.47305,048,100
May 28, 20241.47901.48501.46301.46501.46504,039,800
May 27, 20241.46901.48101.45601.48001.48004,888,800
May 24, 20241.47601.48901.46301.46601.46606,008,200
May 23, 20241.50201.50201.47301.47901.47907,570,500
May 22, 20241.50701.51001.50001.50401.50405,138,300
May 21, 20241.51601.51601.50101.50701.50704,741,000
May 20, 20241.51001.52301.50801.51601.51607,509,900
May 17, 20241.49001.51201.48801.50901.50906,773,800
May 16, 20241.49901.50601.48601.49001.49004,564,800
May 15, 20241.51001.51001.49501.49701.49704,027,800
May 14, 20241.51601.52201.50601.50901.509010,705,700
May 13, 20241.52101.52501.50001.51201.51205,109,100
May 10, 20241.53001.53001.51001.52001.52006,234,100
May 9, 20241.49701.52901.49701.52501.525011,928,400
May 8, 20241.51501.51501.49601.49701.49709,891,000
May 7, 20241.51701.52201.51101.51601.51603,701,200
May 6, 20241.53001.53001.49801.51701.51708,787,700
Apr 30, 20241.51001.51201.49301.49401.49407,909,100