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

Shanghai - Delayed Quote CNY

Harvest Fund Management - CSI Consumer Staples Fund (512600.SS)

0.6940
+0.0020
+(0.29%)
At close: April 30 at 2:58:43 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20250.69400.69900.69400.69400.694010,744,400
Apr 29, 20250.69600.69600.69000.69200.692013,948,900
Apr 28, 20250.69300.69800.69300.69500.695010,159,000
Apr 25, 20250.70000.70400.69400.69600.696012,112,000
Apr 24, 20250.69900.70200.69700.69900.699026,899,600
Apr 23, 20250.70300.70500.69700.69900.699013,897,700
Apr 22, 20250.70200.70600.70000.70200.702014,307,400
Apr 21, 20250.70600.70600.70000.70200.702013,574,500
Apr 18, 20250.71100.71100.70200.70700.707015,928,000
Apr 17, 20250.70300.71400.70200.71200.712014,337,100
Apr 16, 20250.70400.71000.69900.71000.710017,721,700
Apr 15, 20250.70500.70800.69900.70500.705020,565,600
Apr 14, 20250.70600.71100.70200.70500.705019,837,000
Apr 11, 20250.71500.71600.70100.70800.708024,885,400
Apr 10, 20250.71400.71700.70500.71500.715047,951,900
Apr 9, 20250.70200.71800.69400.71500.715038,932,500
Apr 8, 20250.68400.70400.67300.70400.704028,652,900
Apr 7, 20250.69700.69700.65800.68400.684033,214,500
Apr 3, 20250.69200.70300.68800.70200.702020,932,000
Apr 2, 20250.69900.69900.69100.69300.69306,212,600
Apr 1, 20250.68900.69900.68900.69400.694010,682,600
Mar 31, 20250.69900.69900.68800.69000.69008,993,100
Mar 28, 20250.70300.70500.69400.69700.69709,095,100
Mar 27, 20250.69600.70300.69300.70200.702012,958,300
Mar 26, 20250.69300.69900.69200.69600.69609,197,700
Mar 25, 20250.70000.70000.68700.69500.695012,720,400
Mar 24, 20250.69300.69400.68900.69400.694016,201,300
Mar 21, 20250.69800.70500.69000.69200.692016,620,400
Mar 20, 20250.70900.70900.69800.69900.699023,242,200
Mar 19, 20250.71200.71500.70700.70900.709022,840,000
Mar 18, 20250.71900.72000.71000.71100.711022,381,300
Mar 17, 20250.72900.73000.71400.71900.719036,295,700
Mar 14, 20250.69000.71900.69000.71700.717028,529,400
Mar 13, 20250.69000.69700.68800.69000.690011,993,800
Mar 12, 20250.69700.70100.68900.68900.689013,643,200
Mar 11, 20250.68000.69700.67700.69700.697021,423,900
Mar 10, 20250.68200.68700.67800.68300.683011,043,500
Mar 7, 20250.67900.68600.67300.68400.684019,873,600
Mar 6, 20250.67100.67900.66900.67800.678017,623,600
Mar 5, 20250.67000.67400.66600.66900.669011,234,500
Mar 4, 20250.67500.67500.66700.67300.673010,579,000
Mar 3, 20250.67800.68600.67200.67500.675015,913,000
Feb 28, 20250.68000.69100.67300.67800.678024,989,200
Feb 27, 20250.66700.67800.66600.67800.678015,567,800
Feb 26, 20250.65900.66600.65700.66600.666018,746,800
Feb 25, 20250.67000.67000.65900.66100.661023,120,800
Feb 24, 20250.66800.67700.66800.67200.672013,619,400
Feb 21, 20250.66800.67400.66300.66800.66808,764,400
Feb 20, 20250.66600.67000.66400.66600.66607,448,500
Feb 19, 20250.66500.66800.65900.66700.667011,256,500
Feb 18, 20250.66700.67200.66000.66200.662013,487,300
Feb 17, 20250.66900.67100.66500.66900.669014,929,700
Feb 14, 20250.66900.67100.66400.66900.669014,316,900
Feb 13, 20250.65400.67300.65300.66900.669029,779,600
Feb 12, 20250.64900.65400.64600.65300.653010,129,100
Feb 11, 20250.65700.65700.64700.64800.64807,659,900
Feb 10, 20250.65400.65400.64800.65300.653014,565,300
Feb 7, 20250.65100.65900.64300.65500.655015,116,400
Feb 6, 20250.65300.65300.64400.64900.64909,414,300
Feb 5, 20250.65700.66000.64500.64700.64709,105,700
Jan 27, 20250.65700.66200.65600.65700.657011,060,900
Jan 24, 20250.65500.65800.65100.65500.65509,552,400
Jan 23, 20250.65700.66300.65400.65500.65509,875,000
Jan 22, 20250.66100.66100.65100.65400.65407,822,900
Jan 21, 20250.66900.66900.66000.66300.663010,439,400
Jan 20, 20250.66500.67300.66500.66600.666014,313,700
Jan 17, 20250.65900.66700.65800.66500.665010,100,100
Jan 16, 20250.66600.67000.65500.65900.65906,803,400
Jan 15, 20250.66800.66800.66100.66300.66303,643,100
Jan 14, 20250.65400.66900.65200.66700.66707,608,400
Jan 13, 20250.65100.65700.65000.65500.65505,254,900
Jan 10, 20250.66000.66200.65300.65400.65406,946,300
Jan 9, 20250.66100.67000.65900.66200.66207,730,300
Jan 8, 20250.66800.66800.65400.66300.66308,378,400
Jan 7, 20250.66500.66700.66000.66600.66608,234,000
Jan 6, 20250.66600.67300.66000.66500.665022,117,100
Jan 3, 20250.68200.68300.67000.67200.672019,484,300
Jan 2, 20250.69600.70300.67600.67900.679017,744,100
Dec 31, 20240.69600.70600.69400.69500.695016,408,700
Dec 30, 20240.69900.70400.69600.69800.69809,261,500
Dec 27, 20240.70000.70400.69500.70200.702017,335,100
Dec 26, 20240.70300.70400.69700.69900.69907,487,600
Dec 25, 20240.70500.70500.69700.70100.70106,623,500
Dec 24, 20240.70200.70400.69500.70300.70306,100,600
Dec 23, 20240.70100.70400.69700.69800.69807,480,600
Dec 20, 20240.70400.70600.70000.70100.701010,544,300
Dec 19, 20240.70400.70500.69800.70300.70309,037,900
Dec 18, 20240.71000.71300.70800.70900.70907,158,410
Dec 17, 20240.71000.71500.70500.71000.710014,086,600
Dec 16, 20240.71800.72400.70700.71000.710011,991,100
Dec 13, 20240.73700.73800.71900.72100.721022,589,900
Dec 12, 20240.72300.74000.71700.73900.739023,988,200
Dec 11, 20240.71500.72700.71500.72300.723017,735,300
Dec 10, 20240.73600.73800.71400.71500.715024,577,900
Dec 9, 20240.70800.70900.70000.70300.70307,127,600
Dec 6, 20240.70200.71200.70100.70800.708012,545,700
Dec 5, 20240.70500.70500.69700.70100.701015,717,400
Dec 4, 20240.71000.71000.70100.70500.705021,076,300
Dec 3, 20240.71100.71300.70600.71100.711026,565,800
Dec 2, 20240.70700.71300.70100.71100.711016,299,700
Nov 29, 20240.69500.71200.69500.70500.705017,850,100
Nov 28, 20240.70000.70200.69300.69500.695017,435,200
Nov 27, 20240.69400.70200.68800.70100.701011,382,900
Nov 26, 20240.69200.69900.68600.69400.694012,330,000
Nov 25, 20240.69300.69800.68400.68900.689015,454,400
Nov 22, 20240.71400.71600.69100.69100.691014,499,800
Nov 21, 20240.71300.71700.71100.71500.71509,786,300
Nov 20, 20240.71400.71800.70800.71400.714012,257,900
Nov 19, 20240.71800.71800.69900.71200.712016,723,527
Nov 18, 20240.72700.72700.71000.71400.714012,836,500
Nov 15, 20240.72600.73400.72100.72200.722019,118,100
Nov 14, 20240.74100.74200.72800.72900.729033,013,700
Nov 13, 20240.73700.74100.73400.74100.741015,291,600
Nov 12, 20240.74700.76000.73700.74100.741035,665,800
Nov 11, 20240.73600.74700.73000.74700.747036,071,700
Nov 8, 20240.79000.80000.74700.75500.755055,704,600
Nov 7, 20240.72800.77800.72300.77600.776036,997,200
Nov 6, 20240.73300.73300.71900.72600.726012,865,300
Nov 5, 20240.70700.72800.70700.72700.727018,684,700
Nov 4, 20240.70500.71400.70300.71400.71409,301,100
Nov 1, 20240.69900.71000.69600.70600.706013,980,200
Oct 31, 20240.69500.70400.69400.69900.69908,359,000
Oct 30, 20240.70600.70700.69400.70100.701015,150,800
Oct 29, 20240.72000.72500.70400.70500.705039,204,700
Oct 28, 20240.70500.72300.70000.72200.722020,214,500
Oct 25, 20240.70000.71100.69700.70500.705012,696,500
Oct 24, 20240.70700.71100.69800.70000.70008,469,700
Oct 23, 20240.70700.71700.70000.71100.711011,879,900
Oct 22, 20240.69400.70400.69000.70400.704026,312,200
Oct 21, 20240.69100.69700.68300.69400.694020,869,700
Oct 18, 20240.66900.70200.66400.68900.689024,911,800
Oct 17, 20240.68700.68800.66900.66900.669025,039,900
Oct 16, 20240.69200.69400.68000.68300.683013,641,000
Oct 15, 20240.71000.71500.69200.69200.692017,142,500
Oct 14, 20240.71100.71900.69700.71500.715015,778,000
Oct 11, 20240.73000.73000.70300.71100.711024,944,700
Oct 10, 20240.72000.74900.71600.73200.732032,908,000
Oct 9, 20240.73100.76600.71000.71100.711049,104,200
Oct 8, 20240.88700.88700.74300.78900.789075,159,500
Sep 30, 20240.79200.81100.72300.80600.806064,252,800
Sep 27, 20240.70600.73700.68300.73700.737027,736,700
Sep 26, 20240.61200.67000.60900.67000.670034,292,800
Sep 25, 20240.61200.62300.60800.60900.609018,247,700
Sep 24, 20240.57300.60400.57300.60200.602019,844,500
Sep 23, 20240.57100.58000.56900.57000.570011,945,100
Sep 20, 20240.57400.57400.56600.57100.571018,028,600
Sep 19, 20240.56200.58100.55900.57300.573014,675,900
Sep 18, 20240.56400.56700.55800.55900.559010,726,600
Sep 13, 20240.57700.57700.56700.56700.567012,419,500
Sep 12, 20240.58500.58900.57600.57700.577017,205,800
Sep 11, 20240.58600.59100.58200.58900.589012,097,700
Sep 10, 20240.59000.59300.58500.58800.588012,089,300
Sep 9, 20240.59500.59500.58500.58900.589013,895,700
Sep 6, 20240.59900.60300.59400.59500.595012,897,300
Sep 5, 20240.60100.60200.59800.60100.60103,600,300
Sep 4, 20240.60200.60700.59800.59800.598013,121,000
Sep 3, 20240.59700.60800.59700.60500.60506,262,800
Sep 2, 20240.61500.61500.59700.59800.598010,233,600
Aug 30, 20240.59800.62200.59300.61400.614014,269,900
Aug 29, 20240.59400.60200.59000.60100.601011,067,700
Aug 28, 20240.59800.59800.58700.59100.591027,191,400
Aug 27, 20240.60500.60500.59700.60100.601011,028,100
Aug 26, 20240.61000.61100.60300.60500.605011,104,400
Aug 23, 20240.60800.61300.60700.61000.610014,211,800
Aug 22, 20240.61600.61600.60500.60800.60809,561,900
Aug 21, 20240.62400.62400.61600.61700.61708,146,400
Aug 20, 20240.63000.63300.62100.62400.62408,921,700
Aug 19, 20240.63700.64400.63100.63100.63107,310,000
Aug 16, 20240.63900.63900.63500.63700.637010,764,300
Aug 15, 20240.63800.64700.63800.64100.64108,417,100
Aug 14, 20240.64900.64900.63700.63900.63905,475,300
Aug 13, 20240.64900.65100.64400.64800.64809,786,100
Aug 12, 20240.65200.65500.64900.65200.65206,494,900
Aug 9, 20240.66000.66100.65100.65200.652010,874,200
Aug 8, 20240.64400.66100.64400.65600.656011,883,000
Aug 7, 20240.64800.64800.64200.64700.64704,942,700
Aug 6, 20240.65000.65200.64300.64800.648010,302,300
Aug 5, 20240.64200.65600.64200.64700.647010,707,600
Aug 2, 20240.64200.64500.63600.64200.64209,128,800
Aug 1, 20240.65200.65300.63900.64100.64105,759,400
Jul 31, 20240.63300.65400.63100.65200.65208,497,800
Jul 30, 20240.63400.63500.62500.63300.63308,249,400
Jul 29, 20240.64700.64700.63300.63400.63405,655,200
Jul 26, 20240.64500.64900.64000.64400.64409,097,700
Jul 25, 20240.64100.64700.64100.64500.64506,879,000
Jul 24, 20240.65700.65700.64200.64300.643011,676,600
Jul 23, 20240.67400.67500.65300.65800.65809,198,300
Jul 22, 20240.69300.69300.67200.67600.676011,676,500
Jul 19, 20240.67300.68700.67200.68600.686011,552,100
Jul 18, 20240.67900.68000.67400.67800.67809,707,900
Jul 17, 20240.66100.67700.66000.67600.676013,476,300
Jul 16, 20240.66000.66800.65900.66400.66409,954,000
Jul 15, 20240.65800.66500.65800.66400.664010,075,000
Jul 12, 20240.66100.66300.65500.66000.66008,815,800
Jul 11, 20240.65500.66300.64900.65800.658013,885,900
Jul 10, 20240.64000.65100.63900.64600.64609,601,600
Jul 9, 20240.64300.64700.63600.64500.645011,197,500
Jul 8, 20240.65300.65300.64300.64500.64503,715,700
Jul 5, 20240.65600.66000.64700.65400.654010,140,200
Jul 4, 20240.66300.66700.65600.65700.657011,125,500
Jul 3, 20240.66900.67000.66300.66600.66608,522,300
Jul 2, 20240.66400.67300.66300.66900.66908,350,800
Jul 1, 20240.66700.66700.65800.66700.66708,353,900
Jun 28, 20240.67000.67200.66200.66500.665013,889,300
Jun 27, 20240.67600.67600.66800.67000.670013,462,500
Jun 26, 20240.67600.67700.67000.67500.67507,470,200
Jun 25, 20240.67600.68100.67200.67600.67609,979,200
Jun 24, 20240.68000.68100.66500.67500.67505,642,000
Jun 21, 20240.68300.68300.67200.68000.68006,778,300
Jun 20, 20240.68900.69000.68100.68300.68308,112,200
Jun 19, 20240.69300.69300.68800.68900.68904,983,800
Jun 18, 20240.70300.70400.69000.69300.693011,184,300
Jun 17, 20240.70300.70300.69200.70100.70109,108,800
Jun 14, 20240.70200.70700.69100.70600.70605,270,900
Jun 13, 20240.71000.71000.69800.70100.70109,436,000
Jun 12, 20240.71400.71700.71200.71300.71302,157,900
Jun 11, 20240.72600.72600.71000.71400.714011,063,500
Jun 7, 20240.73200.73400.72300.72600.72605,871,800
Jun 6, 20240.73600.73800.73000.73100.731011,549,400
Jun 5, 20240.74300.74600.73700.73700.73705,803,600
Jun 4, 20240.73400.74600.73400.74400.74408,768,200
Jun 3, 20240.73800.74100.73300.73700.73708,791,100
May 31, 20240.74000.75500.73500.73600.736016,753,800
May 30, 20240.74700.74700.73500.73800.738013,139,700
May 29, 20240.74600.75100.74400.74700.74704,831,000
May 28, 20240.75100.75200.74600.74700.74709,800,000
May 27, 20240.75300.75600.75000.75600.756011,862,800
May 24, 20240.76000.76000.75200.75300.753010,610,300
May 23, 20240.76900.76900.75800.76000.76009,513,800
May 22, 20240.77300.77600.76600.77000.770011,073,500
May 21, 20240.77100.77900.76800.77400.774012,957,890
May 20, 20240.77600.78300.76800.77500.775012,183,700
May 17, 20240.76200.76800.75700.76700.767012,078,200
May 16, 20240.75400.76200.75000.75800.758011,771,700
May 15, 20240.76500.76500.75400.75400.75408,104,900
May 14, 20240.76100.76500.75800.76100.76109,373,600
May 13, 20240.76000.76200.75700.76100.761012,828,700
May 10, 20240.76800.77400.76300.76700.767010,459,400
May 9, 20240.76400.76900.76300.76800.768014,830,800
May 8, 20240.76400.76800.76100.76400.76407,582,300
May 7, 20240.76400.76800.75800.76500.765012,208,300
May 6, 20240.76400.77000.75900.76400.764013,237,900
Apr 30, 20240.74700.75600.74700.74900.749010,319,600