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

Shanghai - Delayed Quote CNY

Hwabao CSI Bank ETF (512800.SS)

1.5200
-0.0340
(-2.19%)
At close: April 30 at 3:00:01 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20251.54801.54901.51501.52001.5200405,696,100
Apr 29, 20251.55601.56501.55001.55401.5540173,733,000
Apr 28, 20251.54401.56101.54201.55801.5580203,224,500
Apr 25, 20251.55101.55701.53601.54501.5450190,015,900
Apr 24, 20251.53001.55301.53001.55001.5500213,661,000
Apr 23, 20251.54001.54201.52901.53301.5330171,853,100
Apr 22, 20251.52801.54201.52801.54101.5410287,048,000
Apr 21, 20251.54601.56101.52701.52801.5280317,760,300
Apr 18, 20251.53001.55001.53001.54801.5480200,467,100
Apr 17, 20251.52801.53601.51501.53301.5330178,333,400
Apr 16, 20251.51701.53501.51201.53201.5320216,327,600
Apr 15, 20251.49501.51901.49201.51801.5180226,345,200
Apr 14, 20251.48601.50001.48501.49601.4960258,432,600
Apr 11, 20251.47801.48801.47201.48801.4880201,210,300
Apr 10, 20251.47201.48801.47001.48401.4840297,824,500
Apr 9, 20251.47101.48401.46001.47201.4720425,481,400
Apr 8, 20251.46901.48701.45801.48501.4850336,251,600
Apr 7, 20251.51001.51201.42301.48501.4850530,264,100
Apr 3, 20251.52201.53501.51801.53301.5330255,444,700
Apr 2, 20251.51301.53201.51201.52801.5280273,448,400
Apr 1, 20251.52001.52501.50701.51501.5150343,170,900
Mar 31, 20251.53001.53401.50601.52401.5240337,697,100
Mar 28, 20251.52301.52501.51501.51901.5190160,336,400
Mar 27, 20251.51601.53001.51301.52301.5230210,520,000
Mar 26, 20251.53501.53601.51401.51701.5170460,363,800
Mar 25, 20251.53101.54201.53001.54001.5400221,226,500
Mar 24, 20251.51801.53501.51701.53201.5320297,331,000
Mar 21, 20251.53401.54001.51601.51801.5180192,391,100
Mar 20, 20251.54601.55001.53201.53701.5370207,229,700
Mar 19, 20251.52401.54701.52401.54701.5470198,011,600
Mar 18, 20251.52901.53001.52101.52401.5240115,276,400
Mar 17, 20251.52301.53301.51801.52701.5270161,452,400
Mar 14, 20251.50201.52901.50101.52201.5220421,338,800
Mar 13, 20251.49901.50901.49601.50201.5020220,194,900
Mar 12, 20251.49601.50201.48901.49701.4970211,728,900
Mar 11, 20251.48501.49901.48201.49801.4980235,614,100
Mar 10, 20251.50001.50101.48601.49001.4900200,752,200
Mar 7, 20251.49801.50901.49501.50201.5020321,626,100
Mar 6, 20251.50801.50801.49301.50201.5020333,706,900
Mar 5, 20251.48301.51001.48001.50901.5090490,892,300
Mar 4, 20251.48201.49201.48001.48501.4850323,111,100
Mar 3, 20251.48901.49401.47601.48601.4860424,951,000
Feb 28, 20251.49301.50401.48801.48901.4890415,262,600
Feb 27, 20251.47901.49701.46901.49701.4970463,364,000
Feb 26, 20251.47001.48801.47001.47801.4780468,647,700
Feb 25, 20251.48401.48601.46601.47001.4700334,696,000
Feb 24, 20251.49001.49401.48001.48101.4810402,730,600
Feb 21, 20251.51301.51401.49001.49401.4940612,727,900
Feb 20, 20251.51001.51701.50601.51501.5150315,170,100
Feb 19, 20251.51701.52301.51101.51401.5140302,614,600
Feb 18, 20251.50201.52901.49901.52201.5220397,669,900
Feb 17, 20251.51001.51001.49401.50601.5060263,615,200
Feb 14, 20251.50201.50901.49501.50901.5090222,872,700
Feb 13, 20251.49801.50801.49601.50201.5020295,571,800
Feb 12, 20251.48801.50201.48001.50001.5000350,573,200
Feb 11, 20251.47601.49001.47501.49001.4900256,052,000
Feb 10, 20251.47101.48801.46601.47701.4770363,557,600
Feb 7, 20251.47901.47901.47001.47501.4750553,747,400
Feb 6, 20251.48001.49101.46801.48001.4800260,270,600
Feb 5, 20251.50301.50701.47701.48001.4800252,675,600
Jan 27, 20251.48401.50901.48401.50301.5030270,671,300
Jan 24, 20251.48201.49001.45901.48301.4830318,919,600
Jan 23, 20251.45101.48501.45001.47901.4790372,047,400
Jan 22, 20251.47101.47101.44001.44301.4430290,274,900
Jan 21, 20251.47301.47901.46201.47101.4710196,593,600
Jan 20, 20251.47901.48501.46901.47101.4710295,535,500
Jan 17, 20251.48101.48801.46801.47701.4770230,936,700
Jan 16, 20251.47501.48701.46601.48501.4850347,402,400
Jan 15, 20251.45801.49001.45701.47101.4710316,510,000
Jan 14, 20251.43901.46301.43501.45901.4590317,062,100
Jan 13, 20251.45001.45301.42501.43601.4360311,093,800
Jan 10, 20251.46401.47101.44401.45601.4560295,374,800
Jan 9, 20251.47601.47601.45501.46501.4650268,444,900
Jan 8, 20251.46001.48301.45901.47501.4750357,280,300
Jan 7, 20251.44901.46501.44201.46401.4640379,572,900
Jan 6, 20251.44401.45501.41801.45501.4550384,734,600
Jan 3, 20251.45101.46301.43501.44201.4420461,902,100
Jan 2, 20251.48501.49501.44401.45101.4510471,052,600
Dec 31, 20241.50101.51201.48301.48501.4850521,317,500
Dec 30, 20241.47701.50501.47701.50201.5020579,206,100
Dec 27, 20241.48201.48901.45501.48301.4830508,023,500
Dec 26, 20241.48501.49001.46701.48701.4870269,668,500
Dec 25, 20241.47001.49601.47001.48801.4880473,601,600
Dec 24, 20241.45101.47301.44801.47101.4710324,844,100
Dec 23, 20241.42701.46201.42701.45301.4530387,832,100
Dec 20, 20241.42901.43901.42501.42801.4280238,697,000
Dec 19, 20241.44001.44701.42601.43101.4310262,925,700
Dec 18, 20241.43501.45501.43101.44601.4460260,978,700
Dec 17, 20241.42701.43901.42501.42801.4280221,052,100
Dec 16, 20241.41401.43901.41401.42901.4290222,403,000
Dec 13, 20241.43701.44001.41501.41601.4160266,876,400
Dec 12, 20241.42801.44701.42501.44701.4470255,015,100
Dec 11, 20241.44101.44901.42701.42901.4290226,539,300
Dec 10, 20241.44401.46001.43301.44301.4430335,664,800
Dec 9, 20241.42001.43501.41401.42901.4290244,998,100
Dec 6, 20241.40601.43201.40601.42301.4230293,688,500
Dec 5, 20241.40601.41601.40301.40801.4080199,676,200
Dec 4, 20241.40501.41601.39401.40801.4080292,654,700
Dec 3, 20241.38801.40901.38301.40901.4090321,356,100
Dec 2, 20241.39301.39501.38001.38701.3870231,380,600
Nov 29, 20241.39301.40901.38901.39401.3940252,061,400
Nov 28, 20241.39101.39901.38501.39201.3920180,907,900
Nov 27, 20241.37601.39501.37001.39301.3930281,881,200
Nov 26, 20241.36401.38201.35801.38001.3800246,991,600
Nov 25, 20241.36801.37701.36401.36801.3680243,545,700
Nov 22, 20241.39401.39901.36301.36501.3650267,394,600
Nov 21, 20241.39601.40101.38901.39601.3960280,072,800
Nov 20, 20241.40101.40801.39401.39901.3990235,813,300
Nov 19, 20241.40901.42501.38701.40501.4050343,165,700
Nov 18, 20241.39701.43301.39301.41001.4100523,525,600
Nov 15, 20241.38201.39701.37401.38401.3840398,496,700
Nov 14, 20241.38101.39701.37501.38601.3860347,715,100
Nov 13, 20241.37201.38701.37101.38201.3820252,620,500
Nov 12, 20241.38601.40101.37101.37501.3750301,359,000
Nov 11, 20241.40101.40101.38001.38701.3870255,244,300
Nov 8, 20241.42901.43301.40301.40901.4090375,666,700
Nov 7, 20241.39501.43001.39201.42901.4290379,306,900
Nov 6, 20241.40701.40801.39101.39901.3990319,906,200
Nov 4, 20241.39101.39901.36901.39801.3980232,267,800
Nov 1, 20241.37001.39901.37001.39101.3910337,808,100
Oct 31, 20241.37801.38801.36201.37201.3720264,240,800
Oct 29, 20241.39801.41401.39401.39701.3970266,593,200
Oct 28, 20241.40601.40601.38901.39801.3980209,854,900
Oct 25, 20241.41501.41901.40501.41101.4110214,711,900
Oct 24, 20241.42001.42901.41401.41701.4170228,553,000
Oct 23, 20241.41601.42501.41201.42201.4220263,501,500
Oct 22, 20241.41401.42801.40801.41601.4160234,237,500
Oct 21, 20241.43201.43301.40501.41901.4190409,234,700
Oct 18, 20241.43101.44801.40401.43901.4390403,832,800
Oct 17, 20241.45201.46301.42801.43101.4310306,153,900
Oct 16, 20241.40401.45401.40101.45201.4520363,470,900
Oct 15, 20241.44101.45801.41001.41201.4120311,506,300
Oct 14, 20241.41701.45801.41701.44601.4460574,894,900
Oct 11, 20241.41001.43501.38701.39601.3960303,543,600
Oct 10, 20241.35401.44101.35401.41201.4120363,744,300
Oct 9, 20241.42901.43001.35201.35401.3540333,492,000
Oct 8, 20241.53301.55501.40001.46001.4600686,689,500
Sep 30, 20241.38501.42801.34701.41401.4140683,606,000
Sep 27, 20241.36901.38901.32501.37801.3780155,308,000
Sep 26, 20241.30801.36001.30501.35901.3590260,010,200
Sep 25, 20241.30001.33001.29501.31001.3100275,863,400
Sep 24, 20241.24101.28701.23801.28501.2850285,403,400
Sep 23, 20241.21301.23701.20901.23601.2360163,264,700
Sep 20, 20241.20701.21801.20401.21701.2170150,622,300
Sep 19, 20241.20901.21001.19401.20801.2080157,830,900
Sep 18, 20241.19301.20701.19201.20701.2070156,647,300
Sep 13, 20241.19601.20801.19301.19301.1930143,350,800
Sep 12, 20241.18701.20101.18001.19701.1970171,261,800
Sep 11, 20241.21401.21501.18401.19001.1900294,913,400
Sep 10, 20241.20901.21901.20301.21701.2170149,753,100
Sep 9, 20241.22701.22901.20601.20901.2090282,560,900
Sep 6, 20241.22701.24501.22701.23201.2320165,234,300
Sep 5, 20241.23001.23301.21801.22801.2280168,860,100
Sep 4, 20241.22901.24101.22501.23001.2300220,137,200
Sep 3, 20241.25401.25601.22601.23401.2340259,115,900
Sep 2, 20241.24601.26601.24301.25501.2550233,840,900
Aug 30, 20241.27501.28601.25101.25601.2560420,344,400
Aug 29, 20241.32301.32301.27901.28201.2820211,065,800
Aug 28, 20241.33101.33701.31601.32501.3250112,428,400
Aug 26, 20241.32801.33101.31601.32901.3290102,898,400
Aug 23, 20241.32101.33001.31001.32901.3290110,585,800
Aug 22, 20241.30701.32701.30701.32201.3220133,423,400
Aug 21, 20241.31301.31701.29701.31001.3100262,896,200
Aug 20, 20241.31401.32201.30901.31801.3180173,653,100
Aug 19, 20241.29401.31701.28901.31501.3150202,997,400
Aug 16, 20241.27801.29401.27501.29301.2930197,444,200
Aug 15, 20241.25801.27901.25701.27801.2780134,849,100
Aug 14, 20241.25901.26801.25701.26001.2600250,429,900
Aug 13, 20241.25401.26601.25301.26101.2610100,876,800
Aug 12, 20241.25801.25901.25101.25501.255088,322,000
Aug 9, 20241.25101.26601.24801.25901.2590134,668,100
Aug 8, 20241.24801.25401.24401.25301.2530117,681,100
Aug 7, 20241.24701.25801.24601.25001.2500103,415,600
Aug 6, 20241.26401.26701.24001.24801.2480199,215,800
Aug 5, 20241.27001.27501.25901.26001.2600159,043,200
Aug 2, 20241.27101.27901.26701.27101.271099,048,400
Aug 1, 20241.27201.28701.25901.27801.2780182,666,800
Jul 31, 20241.27601.28101.27101.27601.2760157,821,000
Jul 30, 20241.28201.28701.26901.27701.277093,010,200
Jul 29, 20241.26401.28401.25701.28301.2830114,746,100
Jul 26, 20241.28101.28301.25501.26501.2650143,220,900
Jul 25, 20241.29301.29601.26901.28301.2830132,715,200
Jul 24, 20241.29301.30401.28901.29501.2950154,188,000
Jul 23, 20241.28101.30801.28101.29401.2940196,151,800
Jul 22, 20241.29901.30001.27601.28201.2820191,147,600
Jul 19, 20241.30601.30601.28701.30301.3030141,416,500
Jul 18, 20241.30501.30801.29401.30701.3070111,550,700
Jul 17, 20241.29601.31001.29401.31001.3100126,078,200
Jul 16, 20241.30301.30901.28901.29901.2990155,248,400
Jul 15, 20241.28801.30401.28601.30401.3040274,030,600
Jul 12, 20241.26201.29101.26201.28901.2890243,139,200
Jul 11, 20241.27501.27601.25801.26301.2630208,574,800
Jul 10, 20241.26601.27601.26401.27101.2710103,678,000
Jul 9, 20241.25301.26701.24401.26501.2650152,534,500
Jul 8, 20241.24301.25801.24101.25301.2530125,235,100
Jul 5, 20241.27201.27501.23801.24601.2460224,943,500
Jul 4, 20241.26701.27901.26701.27201.2720143,012,000
Jul 3, 20241.28201.28401.26201.26901.2690251,662,800
Jul 2, 20241.26001.28301.25801.28001.2800201,770,000
Jul 1, 20241.24501.26501.24401.26301.2630154,596,300
Jun 28, 20241.23901.25201.23301.24701.2470140,401,000
Jun 27, 20241.22501.25701.22101.24201.2420245,670,300
Jun 26, 20241.22401.23001.22101.22701.2270154,651,900
Jun 25, 20241.21901.22901.21601.22601.2260310,074,800
Jun 24, 20241.21501.22301.20601.21901.2190111,208,800
Jun 21, 20241.21801.22101.20901.21801.2180259,321,800
Jun 20, 20241.22401.22701.21401.21801.2180267,226,400
Jun 19, 20241.20901.22901.20901.22601.2260116,595,600
Jun 18, 20241.20601.21501.19801.21201.2120143,122,500
Jun 17, 20241.21301.21801.20401.20701.2070112,917,500
Jun 14, 20241.20601.22301.20301.21901.2190175,326,100
Jun 13, 20241.21401.21701.20201.20601.2060329,188,100
Jun 12, 20241.21801.21901.20401.21601.2160121,748,700
Jun 11, 20241.23801.24301.21801.22001.2200128,485,200
Jun 7, 20241.23101.24201.23101.24001.2400189,164,800
Jun 6, 20241.23301.23801.22801.23101.2310105,375,000
Jun 5, 20241.24701.24801.23001.23201.2320125,589,900
Jun 4, 20241.23801.24801.23601.24701.247097,420,800
Jun 3, 20241.25201.25201.23301.23901.2390194,495,400
May 31, 20241.25101.25801.25001.25401.2540114,614,300
May 30, 20241.25601.26701.24401.24901.2490143,231,000
May 29, 20241.26901.27501.25701.25801.2580179,058,600
May 28, 20241.27501.28201.26601.27001.2700134,207,100
May 27, 20241.25901.27801.25901.27601.2760359,768,400
May 24, 20241.26801.27701.25701.25801.2580203,691,500
May 23, 20241.27501.28001.26501.26901.2690233,230,600
May 22, 20241.27301.28701.26801.27801.2780266,962,000
May 21, 20241.26101.27701.25701.27201.2720207,528,000
May 20, 20241.27101.28001.25801.26301.2630200,233,800
May 17, 20241.25401.27101.24901.26901.2690294,665,000
May 16, 20241.23101.25801.23101.25401.2540253,386,400
May 15, 20241.23101.23801.22501.23101.231084,562,400
May 14, 20241.24201.24501.23001.23501.2350111,459,700
May 13, 20241.23001.24301.22401.24101.2410127,471,300
May 10, 20241.21901.23601.21801.23401.2340184,896,500
May 9, 20241.21501.22301.21401.21901.2190123,458,300
May 8, 20241.21201.22301.21201.21701.217079,759,000
May 7, 20241.21801.21801.20501.21701.2170117,088,800
May 6, 20241.22601.23001.21401.21701.2170150,436,100
Apr 30, 20241.20701.22401.20701.21801.2180140,191,500