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

Shanghai - Delayed Quote CNY

China Southern CSI Bank ETF (512700.SS)

1.5340
-0.0330
(-2.11%)
At close: April 30 at 2:59:55 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20251.56301.56301.52901.53401.534053,371,200
Apr 29, 20251.57201.57901.56501.56701.567044,024,500
Apr 28, 20251.56001.57601.55701.57201.572039,728,850
Apr 25, 20251.56301.57001.55001.55801.558040,667,000
Apr 24, 20251.54701.56701.54701.56201.562035,142,000
Apr 23, 20251.55101.55601.54301.54601.546036,889,100
Apr 22, 20251.54201.55701.54201.55301.553083,135,800
Apr 21, 20251.56201.57501.54201.54201.542041,998,200
Apr 18, 20251.54401.56601.54401.56301.563055,602,400
Apr 17, 20251.54301.54901.52901.54701.547046,859,700
Apr 16, 20251.53601.54801.52501.54501.545057,170,400
Apr 15, 20251.50701.53201.50701.53001.530040,013,500
Apr 14, 20251.50501.51201.49801.50701.507038,395,500
Apr 11, 20251.49001.50001.48601.50001.500040,863,500
Apr 10, 20251.48801.50001.48401.49601.496039,784,300
Apr 9, 20251.49301.49301.47201.48401.484043,240,400
Apr 8, 20251.46901.49901.46101.49501.495053,962,200
Apr 7, 20251.53001.53301.43801.48801.488080,675,550
Apr 3, 20251.53701.54901.53101.54701.547069,229,100
Apr 2, 20251.52401.54401.52401.54101.541053,647,200
Apr 1, 20251.53501.53801.51901.52701.527047,456,100
Mar 31, 20251.53901.54601.51901.53501.535074,370,900
Mar 28, 20251.53701.53701.52701.53101.531066,066,400
Mar 27, 20251.53101.54301.53001.53701.537056,712,400
Mar 26, 20251.54701.54801.52801.53101.531080,585,100
Mar 25, 20251.54501.55301.54501.55301.553061,436,600
Mar 24, 20251.52801.54701.52801.54601.546065,332,500
Mar 21, 20251.54801.55301.52901.53101.531061,777,408
Mar 20, 20251.55901.56201.54601.55001.550067,144,000
Mar 19, 20251.53401.56001.53401.55901.559042,509,300
Mar 18, 20251.54001.54301.53401.53901.539042,502,400
Mar 17, 20251.53401.54501.53101.54001.540043,305,500
Mar 14, 20251.51301.54101.51301.53301.533047,947,900
Mar 13, 20251.50601.52101.50601.51401.514036,681,900
Mar 12, 20251.50401.51401.50101.50701.507040,591,800
Mar 11, 20251.49801.51001.49101.51001.510040,598,800
Mar 10, 20251.51101.51301.49701.50101.501037,683,800
Mar 7, 20251.51301.52001.50701.51401.514037,304,700
Mar 6, 20251.51801.52101.50401.51301.513045,034,100
Mar 5, 20251.49501.52201.49101.51801.518058,089,500
Mar 4, 20251.49501.50201.49101.49601.496046,800,600
Mar 3, 20251.50201.50501.48801.49901.499074,305,400
Feb 28, 20251.50401.51501.49901.49901.499063,128,900
Feb 27, 20251.48801.50801.48001.50801.508071,671,513
Feb 26, 20251.48001.49901.48001.48901.489051,897,700
Feb 25, 20251.49501.49501.47701.48001.480075,558,300
Feb 24, 20251.50101.50501.49101.49201.492060,498,900
Feb 21, 20251.52401.52501.50001.50601.506071,056,924
Feb 20, 20251.52601.52901.51701.52401.524053,630,500
Feb 19, 20251.53101.53401.52301.52601.526057,723,800
Feb 18, 20251.51601.54001.51301.53101.531057,344,900
Feb 17, 20251.52001.52001.50501.51601.516042,395,500
Feb 14, 20251.51401.52201.50601.52001.520061,927,400
Feb 13, 20251.50601.51901.50601.51601.516056,105,900
Feb 12, 20251.50001.51401.49201.51001.510046,377,400
Feb 11, 20251.48801.50101.48801.50101.501057,154,700
Feb 10, 20251.48301.49901.47701.48801.488044,562,100
Feb 7, 20251.48901.49001.48101.48601.486058,109,408
Feb 6, 20251.49001.50201.48001.49101.491055,278,200
Feb 5, 20251.51501.51601.48801.49101.491046,786,400
Jan 27, 20251.49301.52001.49301.51501.515077,913,200
Jan 24, 20251.48701.50001.46901.49401.494075,513,200
Jan 23, 20251.45601.49501.45601.49101.491085,962,600
Jan 22, 20251.48001.48001.45101.45301.453061,176,200
Jan 21, 20251.48201.49101.47301.48001.480043,938,600
Jan 20, 20251.48901.49501.48001.48201.482073,613,800
Jan 17, 20251.49101.49901.47901.48701.487056,179,800
Jan 16, 20251.48501.49701.47701.49601.4960146,975,600
Jan 15, 20251.46901.50001.46901.48301.4830161,761,800
Jan 14, 20251.44701.47301.44701.46901.4690106,408,500
Jan 13, 20251.46101.46301.43501.44701.447080,272,900
Jan 10, 20251.47601.48101.45401.46701.4670110,004,200
Jan 9, 20251.48501.48701.46401.47601.476097,320,000
Jan 8, 20251.47201.49301.47201.48601.4860125,150,700
Jan 7, 20251.46301.47501.45401.47401.474096,366,400
Jan 6, 20251.45201.46501.42801.46401.4640109,611,500
Jan 3, 20251.46101.47201.44701.45101.4510134,435,600
Jan 2, 20251.49401.50501.45601.46101.4610147,189,800
Dec 31, 20241.51201.52201.49401.49401.494099,926,000
Dec 30, 20241.48601.51501.48601.51201.512091,040,500
Dec 27, 20241.49001.49801.46701.49401.494097,825,700
Dec 26, 20241.49501.49701.47901.49601.496073,952,200
Dec 25, 20241.48201.50801.48201.49901.499071,353,800
Dec 24, 20241.46001.48301.45901.48201.482065,984,700
Dec 23, 20241.43801.47201.43701.46301.463084,175,900
Dec 20, 20241.44001.44901.43601.43801.438044,623,400
Dec 19, 20241.45101.45701.43801.44001.4400103,631,600
Dec 18, 20241.44001.46401.44001.45601.456040,352,300
Dec 17, 20241.44101.44901.43501.43701.437076,635,700
Dec 16, 20241.43001.44801.42601.44001.440050,287,700
Dec 13, 20241.45601.45601.42401.42501.425066,020,700
Dec 12, 20241.43801.45701.43701.45601.456058,359,900
Dec 11, 20241.45401.45901.43701.43801.438062,964,100
Dec 10, 20241.45101.46901.44501.45401.454073,420,600
Dec 9, 20241.43501.44501.42601.43901.439043,278,900
Dec 6, 20241.41601.44201.41601.43401.434065,109,400
Dec 5, 20241.41701.42601.41401.41801.418033,570,300
Dec 4, 20241.41701.42601.40501.41901.419052,353,600
Dec 3, 20241.39701.41901.39401.41801.418070,105,400
Dec 2, 20241.40101.40401.39101.39801.398039,424,300
Nov 29, 20241.40401.42001.40101.40401.404070,077,900
Nov 28, 20241.40401.41001.39501.40101.401056,294,000
Nov 27, 20241.38801.40401.38101.40201.402063,152,800
Nov 26, 20241.37701.39201.36901.38901.389048,503,675
Nov 25, 20241.37401.38701.37401.37701.377073,459,500
Nov 22, 20241.40401.41001.37301.37401.374070,117,800
Nov 21, 20241.41001.41001.39901.40601.406058,701,400
Nov 20, 20241.41501.41801.40501.40901.409052,741,500
Nov 19, 20241.42001.43601.39801.41401.414079,410,900
Nov 18, 20241.39901.44301.39901.42101.4210102,887,000
Nov 15, 20241.39701.40601.38401.39201.392068,610,200
Nov 14, 20241.39301.40701.38401.39501.395097,363,800
Nov 13, 20241.38501.39601.38001.39201.392063,542,900
Nov 12, 20241.39801.41201.38001.38401.384046,179,500
Nov 11, 20241.41701.41701.39001.39701.397034,578,400
Nov 8, 20241.44001.44601.41301.41801.418048,030,900
Nov 7, 20241.40401.44001.40301.43801.438053,554,800
Nov 6, 20241.42001.42001.40001.40901.409058,492,100
Nov 5, 20241.40901.42201.40101.42101.421069,964,400
Nov 4, 20241.40001.40901.37901.40901.409032,445,500
Nov 1, 20241.38201.40701.38201.39901.399036,072,700
Oct 31, 20241.38701.39701.37101.38001.380035,146,800
Oct 30, 20241.40701.41501.38401.39001.390038,577,100
Oct 29, 20241.40801.42401.40401.40801.408034,143,400
Oct 28, 20241.42201.42201.40001.40701.407031,760,600
Oct 25, 20241.42701.42901.41501.42301.423038,267,800
Oct 24, 20241.43201.43801.42401.42801.428029,237,600
Oct 23, 20241.42801.43501.42401.43201.432032,724,300
Oct 22, 20241.42701.43801.41801.42701.427045,438,400
Oct 21, 20241.44501.44601.41601.42801.428048,880,900
Oct 18, 20241.44201.45801.41501.44901.449055,034,400
Oct 17, 20241.46101.47301.43901.44101.441040,229,200
Oct 16, 20241.42101.46401.41301.46301.463038,348,800
Oct 15, 20241.45101.47001.42501.42601.426032,282,200
Oct 14, 20241.40901.46901.40901.45701.4570126,520,800
Oct 11, 20241.41501.44701.39601.40601.406029,704,100
Oct 10, 20241.36401.45201.36301.42401.424038,508,100
Oct 9, 20241.45001.45001.36201.36401.364039,862,900
Oct 8, 20241.57801.57901.41901.46501.465068,644,900
Sep 30, 20241.36301.43601.35601.43501.435042,015,602
Sep 27, 20241.37501.40001.33401.36001.360013,430,400
Sep 26, 20241.32001.36801.31401.36801.368050,888,300
Sep 25, 20241.30101.33701.30101.31901.319039,576,800
Sep 24, 20241.24301.29501.24301.29301.293045,375,200
Sep 23, 20241.21401.24301.21401.24201.242053,085,200
Sep 20, 20241.21401.22301.21001.22001.220033,888,800
Sep 19, 20241.21801.21801.20001.21401.214027,174,800
Sep 18, 20241.20001.21301.19801.21201.212051,859,100
Sep 13, 20241.20401.21401.19901.20001.200033,730,800
Sep 12, 20241.19401.20801.18601.20501.205047,062,100
Sep 11, 20241.22301.22301.19101.19601.1960113,144,100
Sep 10, 20241.21501.22601.20901.22201.222032,082,300
Sep 9, 20241.24101.24101.21301.21501.215038,363,900
Sep 6, 20241.23401.25301.23401.24001.240071,282,300
Sep 5, 20241.23401.23901.22401.23401.234044,101,400
Sep 4, 20241.23401.24801.23301.23601.236062,783,200
Sep 3, 20241.26101.26301.23201.24101.241066,913,000
Sep 2, 20241.25901.27201.25101.26201.262046,404,200
Aug 30, 20241.29001.29301.26001.26301.263039,318,500
Aug 29, 20241.33001.33001.28701.29001.290034,630,500
Aug 28, 20241.34401.34501.32501.33201.332045,462,600
Aug 27, 20241.33601.34801.33201.34301.343036,441,300
Aug 26, 20241.33601.33901.32501.33601.336029,832,500
Aug 23, 20241.33101.33901.32001.33701.337026,829,600
Aug 22, 20241.31801.33401.31801.33101.331036,763,100
Aug 21, 20241.31801.32601.30701.31801.318030,719,400
Aug 20, 20241.32201.33001.31801.32801.328034,365,300
Aug 19, 20241.30201.32601.29801.32401.324028,426,200
Aug 16, 20241.28801.30101.28501.30101.301021,955,492
Aug 15, 20241.26901.28701.26601.28601.286032,044,192
Aug 14, 20241.27101.27601.26601.26901.269031,734,200
Aug 13, 2024 0.067 Dividend
Aug 13, 20241.26801.27401.26301.26901.269026,076,400
Aug 12, 20241.33201.33301.32501.33101.264034,368,700
Aug 9, 20241.32501.34101.32301.33301.265931,730,100
Aug 8, 20241.32301.32801.31801.32701.260232,518,300
Aug 7, 20241.32301.33301.32101.32501.258333,409,800
Aug 6, 20241.33501.34301.31501.32301.256444,197,500
Aug 5, 20241.34601.35101.33501.33501.267844,462,200
Aug 2, 20241.35401.35401.34301.34601.278236,537,100
Aug 1, 20241.35001.36301.33501.35301.284941,639,000
Jul 31, 20241.35201.35701.34601.35001.282040,498,400
Jul 30, 20241.35701.36301.34501.35301.284946,487,000
Jul 29, 20241.33801.36001.33301.35901.290656,031,700
Jul 26, 20241.35901.36001.33001.34001.272548,236,200
Jul 25, 20241.37101.37401.34501.36001.291551,995,200
Jul 24, 20241.37201.38101.36501.37101.302066,138,800
Jul 23, 20241.35801.38601.35801.37201.302992,605,700
Jul 22, 20241.38001.38001.35301.35901.290643,525,000
Jul 19, 20241.38201.38301.36401.38101.311562,758,300
Jul 18, 20241.38401.38601.37201.38401.314333,106,000
Jul 17, 20241.37501.38801.37201.38701.317239,568,400
Jul 16, 20241.38001.38801.36701.37601.306738,173,100
Jul 15, 20241.36701.38201.36501.38201.312433,595,900
Jul 12, 20241.34001.36801.33901.36701.298230,761,800
Jul 11, 20241.34701.35301.33201.34001.272529,070,100
Jul 10, 20241.33901.35201.33901.34601.278232,809,700
Jul 9, 20241.32701.34301.32001.34201.274434,623,800
Jul 8, 20241.31901.33401.31801.32701.260240,225,900
Jul 5, 20241.34601.35001.31401.32201.255553,360,200
Jul 4, 20241.34401.35601.34401.34701.279249,540,100
Jul 3, 20241.35701.35901.33701.34501.277338,860,100
Jul 2, 20241.33501.35801.33501.35601.287739,084,400
Jul 1, 20241.32401.33901.31801.33601.268734,050,400
Jun 28, 20241.31301.32601.30801.32201.255545,844,600
Jun 27, 20241.30201.31601.29501.31401.247947,318,200
Jun 26, 20241.29601.30201.29401.30001.234638,874,700
Jun 25, 20241.29401.30101.28901.29801.232747,515,900
Jun 24, 20241.28401.29501.27701.29101.226045,064,100
Jun 21, 20241.29001.29301.28201.29001.225141,161,200
Jun 20, 20241.29501.29901.28601.29001.225137,485,700
Jun 19, 20241.28101.30101.28101.29701.231740,908,400
Jun 18, 20241.27901.28601.26901.28201.217537,484,900
Jun 17, 20241.28901.28901.27501.27701.212734,584,000
Jun 14, 20241.27601.29501.27401.29201.227050,444,600
Jun 13, 20241.28701.29001.27401.27601.211838,275,200
Jun 12, 20241.29101.29101.27501.28701.222246,002,200
Jun 11, 20241.31501.31501.29001.29401.228941,454,300
Jun 7, 20241.30301.31501.30301.31501.248838,146,300
Jun 6, 20241.30401.31101.30101.30501.239344,763,900
Jun 5, 20241.32001.32101.30401.30401.238438,220,400
Jun 4, 20241.30901.32101.30901.31901.252643,057,900
Jun 3, 20241.32601.32601.30601.31201.246052,627,900
May 31, 20241.32401.33201.32301.32801.261255,377,900
May 30, 20241.33201.34101.31901.32201.255559,182,500
May 29, 20241.34301.35101.33001.33401.266861,296,200
May 28, 20241.34901.35801.34101.34601.278240,722,400
May 27, 20241.33301.35201.33001.35101.283040,998,000
May 24, 20241.34201.35201.33201.33301.265941,602,900
May 23, 20241.35101.35501.34001.34301.275441,797,700
May 22, 20241.34701.36201.34401.35201.283953,910,700
May 21, 20241.33701.35101.33301.34701.279234,636,400
May 20, 20241.34301.35501.33201.33701.269739,150,370
May 17, 20241.32701.34301.32201.34301.275443,292,100
May 16, 20241.30301.33101.30301.32801.261248,717,900
May 15, 20241.30601.31001.29801.30401.238432,367,300
May 14, 20241.31401.31801.30301.30601.240338,153,900
May 13, 20241.30501.31601.29701.31401.247938,824,400
May 10, 20241.29001.30801.29001.30501.239339,213,200
May 9, 20241.28901.29601.28601.29001.225139,278,200
May 8, 20241.28701.29501.28501.28901.224138,276,800
May 7, 20241.28901.28901.27601.28701.222244,316,100
May 6, 20241.29201.30301.28501.28901.224140,126,700
Apr 30, 20241.27801.29501.27701.28901.224146,725,700