Shanghai - Delayed Quote CNY

Harvest CSI Financials ETF (512640.SS)

2.2860
-0.0060
(-0.26%)
At close: 2:55:43 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 28, 20252.29902.29902.28102.28602.28603,695,200
May 27, 20252.29202.29902.28602.29202.29203,350,800
May 26, 20252.29202.30202.28302.28402.28403,804,500
May 23, 20252.31702.31702.29402.29402.29406,467,200
May 22, 20252.30702.32102.30702.31902.31902,130,800
May 21, 20252.31802.32602.31402.31402.31402,501,300
May 20, 20252.31502.32002.30402.31002.31004,243,900
May 19, 20252.31302.31402.30502.30502.30502,585,400
May 16, 20252.32902.33102.30102.30502.30506,165,300
May 15, 20252.35002.35602.33102.33202.33202,222,300
May 14, 20252.29802.36802.29502.35202.35206,721,500
May 13, 20252.29502.30702.28902.30302.30305,080,400
May 12, 20252.26702.29402.25602.28902.28906,605,200
May 9, 20252.26302.27102.26002.26602.26605,968,300
May 8, 20252.24002.27002.24002.26302.26306,003,300
May 7, 20252.22602.24502.22602.24402.24405,788,600
May 6, 20252.21602.22102.20802.21602.21603,670,000
Apr 30, 20252.21502.22102.20602.20602.20603,459,300
Apr 29, 20252.23802.24602.23002.23102.23102,296,700
Apr 28, 20252.23202.24202.22802.23902.23903,641,600
Apr 25, 20252.23902.24602.23902.24202.24201,132,500
Apr 24, 20252.23602.24402.23402.24002.24003,778,200
Apr 23, 20252.22802.23402.22402.23302.23302,849,300
Apr 22, 20252.22902.23902.22802.23502.23503,222,900
Apr 21, 20252.22802.24702.22502.22502.22501,074,400
Apr 18, 20252.22602.23802.22502.23802.23804,401,900
Apr 17, 20252.20702.22102.20202.21902.21901,252,500
Apr 16, 20252.19702.21702.19202.21702.21704,364,700
Apr 15, 20252.17802.20402.17802.20402.20402,857,400
Apr 14, 20252.18602.19202.18602.18802.18802,534,400
Apr 11, 20252.20002.20002.16502.18302.18302,738,700
Apr 10, 20252.16302.18802.16302.17902.17904,245,500
Apr 9, 20252.16202.18301.97902.15202.15204,364,300
Apr 8, 20252.12702.14902.11502.14102.14102,024,100
Apr 7, 20252.24002.24002.07502.10702.10702,161,300
Apr 3, 20252.25802.27202.25802.26202.26203,695,300
Apr 2, 20252.25602.26602.25202.26402.26402,253,600
Apr 1, 20252.23302.26202.23302.25002.2500794,600
Mar 31, 20252.25302.28002.25202.25502.25503,648,700
Mar 28, 20252.25602.28002.25602.27402.27403,671,600
Mar 27, 20252.29202.29202.20202.27802.27802,825,100
Mar 26, 20252.26402.36302.26402.27002.27002,097,300
Mar 25, 20252.26002.29102.26002.28602.28603,035,800
Mar 24, 20252.27802.28202.27602.28202.28201,458,500
Mar 21, 20252.30802.30802.27002.27602.27601,952,800
Mar 20, 20252.32202.32202.30202.30402.30405,286,700
Mar 19, 20252.31602.33102.31202.32502.32504,200,200
Mar 18, 20252.31102.32102.30902.31202.31203,975,300
Mar 17, 20252.33802.33802.30802.31302.31303,047,600
Mar 14, 20252.26002.33002.26002.31502.31504,851,200
Mar 13, 20252.28302.28302.25202.25702.25701,694,200
Mar 12, 20252.26102.27602.25402.26102.26104,639,100
Mar 11, 20252.24002.25802.23802.25802.25804,038,000
Mar 10, 20252.26402.26402.24202.25002.25004,412,300
Mar 7, 20252.27602.27702.26802.27002.27002,974,100
Mar 6, 20252.26202.28802.26202.28302.28302,262,200
Mar 5, 20252.25002.26302.24502.25902.25902,933,100
Mar 4, 20252.25702.25702.23502.24102.24102,019,000
Mar 3, 20252.24202.25302.23502.23502.23504,544,800
Feb 28, 20252.28402.28502.24502.25002.25002,414,200
Feb 27, 20252.29102.29102.25902.28402.28405,292,700
Feb 26, 20252.25002.27002.24402.26902.26902,321,700
Feb 25, 20252.28402.28402.23502.23802.23804,157,300
Feb 24, 20252.29002.29002.26002.26202.26203,478,100
Feb 21, 20252.27102.28102.25002.27002.27007,309,200
Feb 20, 20252.26502.27102.26202.26202.26202,266,600
Feb 19, 20252.27002.28402.26602.27202.27202,758,400
Feb 18, 20252.30002.30002.26602.26802.26802,013,800
Feb 17, 20252.30202.30202.27202.28302.28301,442,300
Feb 14, 20252.29702.29702.26602.28002.28001,789,200
Feb 13, 20252.27802.28802.26702.27502.27503,266,600
Feb 12, 20252.24902.27602.24802.27602.27602,313,000
Feb 11, 20252.24702.25302.24302.25202.25202,508,400
Feb 10, 20252.24602.26202.24602.25602.25602,802,600
Feb 7, 20252.22702.26202.22602.24402.24402,923,600
Feb 6, 20252.22002.23202.20602.23002.23003,290,800
Feb 5, 20252.22902.23002.21202.21702.21702,001,100
Jan 27, 20252.26202.26202.24002.24102.24101,153,900
Jan 24, 20252.22002.25602.21902.24702.24702,880,300
Jan 23, 20252.21202.25802.17202.23202.23202,112,900
Jan 22, 20252.24102.24102.18602.19102.19101,783,400
Jan 21, 20252.22302.23302.21602.21902.21901,821,000
Jan 20, 20252.23802.23902.21702.21902.21901,672,900
Jan 17, 20252.22002.22402.21702.21702.21701,880,400
Jan 16, 20252.22002.22802.21102.21802.21801,463,500
Jan 15, 20252.21602.23102.20902.21302.21302,603,500
Jan 14, 20252.18102.21302.18102.21302.21302,205,200
Jan 13, 20252.15502.16202.14402.16002.16002,726,100
Jan 10, 20252.18202.18902.17502.17602.17601,730,300
Jan 9, 20252.19702.20802.19702.19702.1970862,600
Jan 8, 20252.20202.21702.18102.20802.20802,723,000
Jan 7, 20252.19002.20802.18702.20602.20601,842,700
Jan 6, 20252.18002.19002.15902.18902.18902,217,100
Jan 3, 20252.20602.20802.18402.18402.18402,389,600
Jan 2, 20252.28802.28802.21502.22402.22401,890,600
Dec 31, 20242.35502.36002.30702.30702.30701,646,000
Dec 30, 20242.33002.35202.32902.34902.34902,052,000
Dec 27, 20242.32102.33902.30202.33002.33002,530,100
Dec 26, 20242.31902.32402.31302.32102.3210831,200
Dec 25, 20242.32402.33402.31902.32102.3210722,900
Dec 24, 20242.29102.32502.29102.32502.32502,367,700
Dec 23, 20242.29102.30902.29002.29002.29002,141,100
Dec 20, 20242.28202.29602.28002.28102.28101,846,200
Dec 19, 20242.27402.28402.27202.28302.28302,519,600
Dec 18, 20242.30902.31102.29002.29402.2940922,700
Dec 17, 20242.29102.29802.27902.28802.28802,136,300
Dec 16, 20242.29602.29702.28702.28802.28802,141,700
Dec 13, 20242.33302.33302.29902.29902.29901,903,000
Dec 12, 20242.32602.35802.32502.35602.35601,957,200
Dec 11, 20242.33802.35502.32202.32302.32303,315,400
Dec 10, 20242.38102.53002.34502.34502.34502,236,300
Dec 9, 20242.32402.33602.31002.32202.32202,567,400
Dec 6, 20242.30202.34502.30202.32802.32802,281,200
Dec 5, 20242.29902.30402.29202.29502.29501,734,300
Dec 4, 20242.29602.31102.28402.28602.28601,980,400
Dec 3, 20242.27902.31202.27902.30702.30701,437,200
Dec 2, 20242.28602.29102.27902.28402.28401,198,900
Nov 29, 20242.25302.30202.25302.28602.28602,075,200
Nov 28, 20242.25902.26402.24702.25302.25301,471,700
Nov 27, 20242.22702.25802.21802.25802.25801,372,200
Nov 26, 20242.22002.23502.21702.23002.23001,060,100
Nov 25, 20242.22502.22702.19802.21302.2130512,700
Nov 22, 20242.29902.29902.22002.22002.22002,377,800
Nov 21, 20242.30102.30302.28902.29702.29701,958,700
Nov 20, 20242.29202.30102.29202.29802.29801,271,500
Nov 19, 20242.28602.31202.27202.29802.29802,159,100
Nov 18, 20242.29802.33502.28502.28602.28602,169,100
Nov 15, 20242.33302.33302.28702.28702.28703,167,500
Nov 14, 20242.35702.36302.33002.33302.3330860,200
Nov 13, 20242.34102.36802.33102.34602.34601,915,000
Nov 12, 20242.38602.40102.32602.34502.34501,768,300
Nov 11, 20242.40902.40902.36702.38202.38202,072,800
Nov 8, 20242.48402.48402.40302.40302.40302,981,000
Nov 7, 20242.32602.46102.32502.46002.46003,310,000
Nov 6, 20242.36702.39502.33702.34902.34903,180,200
Nov 5, 20242.29702.37602.29002.37002.37004,489,900
Nov 4, 20242.24902.29602.24702.29602.29602,647,200
Nov 1, 20242.26402.29002.25302.25802.25804,391,000
Oct 31, 20242.24402.28202.23802.25902.2590569,079
Oct 30, 20242.25302.25802.21802.23002.23002,895,100
Oct 29, 20242.28602.29702.25402.25802.25803,272,100
Oct 28, 20242.27602.27602.25702.26402.26402,389,400
Oct 25, 20242.28002.28802.26702.27102.27103,366,200
Oct 24, 20242.27502.28502.26202.27102.27102,370,400
Oct 23, 20242.26702.30702.26702.28002.28003,205,100
Oct 22, 20242.26702.28902.25902.27202.27201,916,800
Oct 21, 20242.26702.27802.25002.26702.26702,110,600
Oct 18, 20242.23502.33702.20702.29302.29301,302,300
Oct 17, 20242.26202.29502.23202.23202.23201,479,900
Oct 16, 20242.21002.28202.20102.26502.26501,488,300
Oct 15, 20242.26102.29002.23002.23202.2320850,500
Oct 14, 20242.23202.29802.23202.28302.28301,119,500
Oct 11, 20242.25202.26402.21102.22702.22701,106,800
Oct 10, 20242.17002.30602.17002.24902.24901,606,900
Oct 9, 20242.44602.44602.24002.24502.24501,979,500
Oct 8, 20242.59902.59902.36302.47902.47901,444,100
Sep 30, 20242.25502.36502.18902.36302.36303,127,079
Sep 27, 20242.22002.24002.01702.18902.1890829,300
Sep 26, 20241.96602.03701.94002.03702.03701,387,600
Sep 25, 20241.91901.97401.91901.94001.94001,680,800
Sep 24, 20241.83501.90701.80301.90001.90002,236,900
Sep 23, 20241.80301.82001.80301.81901.81901,657,300
Sep 20, 20241.79501.80601.79001.80601.80603,038,400
Sep 19, 20241.78101.80201.77801.79901.79903,063,600
Sep 18, 20241.77201.78601.77001.78601.78602,105,200
Sep 13, 20241.77701.78501.77001.77001.77002,911,400
Sep 12, 20241.76101.76701.76101.76201.76202,015,100
Sep 11, 20241.77201.77701.75701.76201.76202,263,700
Sep 10, 20241.77801.78301.77301.78301.78303,498,500
Sep 9, 20241.78601.79101.77701.78101.78102,103,000
Sep 6, 20241.80801.82401.80401.80401.80401,881,200
Sep 5, 20241.79101.79801.78701.79801.79801,691,400
Sep 4, 20241.79601.80001.78601.79101.79101,752,400
Sep 3, 20241.79501.80001.79301.79701.79701,602,500
Sep 2, 20241.81101.82101.81001.81001.81001,822,000
Aug 30, 20241.82801.84301.82801.82901.82903,004,200
Aug 29, 20241.85401.85501.81701.82201.82201,638,100
Aug 28, 20241.86001.86001.85201.85201.85201,192,000
Aug 27, 20241.86801.86901.85601.86001.86001,486,700
Aug 26, 20241.86201.86801.85701.86601.86602,063,100
Aug 23, 20241.85401.86401.84001.86401.86402,107,200
Aug 22, 20241.85401.85901.84501.85301.85302,702,500
Aug 21, 20241.86001.86001.83701.84701.84702,102,700
Aug 20, 20241.85601.86101.85301.86001.86003,633,000
Aug 19, 20241.85001.86201.84401.86201.86202,569,000
Aug 16, 20241.83101.84401.83101.84201.84203,544,200
Aug 15, 20241.81501.83501.81501.82801.82803,193,400
Aug 14, 20241.81701.81701.79501.80601.80602,430,500
Aug 13, 20241.80801.81501.80401.81201.81202,904,000
Aug 12, 20241.80401.80401.79001.80401.80401,054,600
Aug 9, 20241.81201.82301.80801.80801.80802,271,100
Aug 8, 20241.79601.81801.79601.80801.80801,863,100
Aug 7, 20241.81101.81201.80301.80501.80501,751,400
Aug 6, 20241.82501.82501.80001.81101.81102,089,900
Aug 5, 20241.83801.84601.82401.82701.82703,596,400
Aug 2, 20241.84601.84601.83201.83201.83202,147,900
Aug 1, 20241.84901.86501.84201.85501.85502,128,400
Jul 31, 20241.82501.85901.82401.85701.85701,736,800
Jul 30, 20241.82301.82501.81501.82501.82501,839,800
Jul 29, 20241.81201.82501.81201.82101.82101,151,900
Jul 26, 20241.82201.82801.80201.81501.81502,325,400
Jul 25, 20241.82401.82401.80501.82201.82201,266,000
Jul 24, 20241.83301.83301.81701.82001.82003,462,500
Jul 23, 20241.83401.85001.83001.83001.83002,951,400
Jul 22, 20241.84101.84101.82401.83601.83601,780,100
Jul 19, 20241.83801.86001.82901.84501.84502,763,900
Jul 18, 20241.82401.84401.82401.84401.84402,200,500
Jul 17, 20241.83001.84301.82901.84201.84203,531,000
Jul 16, 20241.81201.82801.81201.82401.82402,057,400
Jul 15, 20241.81901.82501.81201.82501.82501,538,100
Jul 12, 20241.80601.81901.80601.81801.81802,699,400
Jul 11, 20241.79501.80101.79001.79001.79002,082,200
Jul 10, 20241.78101.79201.78101.79001.79002,381,400
Jul 9, 20241.76101.78101.75301.78101.78103,786,600
Jul 8, 20241.77301.77401.75501.75501.75504,408,900
Jul 5, 20241.78201.78301.76401.76801.76804,443,700
Jul 4, 20241.80401.80501.79601.79901.79901,804,500
Jul 3, 20241.80601.81001.80001.80501.80503,596,900
Jul 2, 20241.80301.81701.80201.80601.80603,593,200
Jul 1, 20241.77801.79801.77301.79801.79802,408,700
Jun 28, 20241.78301.80001.77701.77701.77704,546,400
Jun 27, 20241.78001.79001.77401.79001.79003,780,300
Jun 26, 20241.77601.78701.77601.78401.78403,334,000
Jun 25, 20241.78301.78801.77101.78001.78002,150,200
Jun 24, 20241.77701.78801.77201.78801.78802,316,100
Jun 21, 20241.78901.79001.77001.78301.78301,807,800
Jun 20, 20241.80401.80401.78601.78701.78701,030,300
Jun 19, 20241.79801.81101.79801.80101.80101,225,500
Jun 18, 20241.80401.80401.78901.79701.7970660,300
Jun 17, 20241.79201.79801.78801.79201.7920518,500
Jun 14, 20241.79101.80901.77901.80501.80501,987,600
Jun 13, 20241.79001.79001.77601.77701.77701,900,700
Jun 12, 20241.79401.79401.77901.78801.78801,174,600
Jun 11, 20241.80901.81001.79401.79401.79402,550,500
Jun 7, 20241.81701.82101.80101.81401.8140365,000
Jun 6, 20241.81801.81901.81001.81201.81203,158,900
Jun 5, 20241.83101.83101.82001.82101.82101,205,500
Jun 4, 20241.83101.83601.83001.83101.83101,505,700
Jun 3, 20241.82801.83101.81701.82601.82601,263,800
May 31, 20241.85001.85201.84001.84001.84002,674,500
May 30, 20241.85101.85501.83401.83601.83602,183,200
May 29, 20241.86601.86801.84801.85101.85103,129,600
May 28, 20241.87401.88201.85601.85801.85802,421,900
Waiting for permission
Allow microphone access to enable voice search

Try again.