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

Shanghai - Delayed Quote CNY

Fortune SG CSI Health Care - Fortune SG CSI Military ETF (512810.SS)

1.1530
+0.0070
+(0.61%)
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, 20251.14601.15601.14501.15301.153029,701,300
Apr 29, 20251.14601.15001.13401.14601.146016,782,100
Apr 28, 20251.15601.15801.14401.14601.146027,578,200
Apr 25, 20251.15301.16001.14301.15501.155031,239,200
Apr 24, 20251.15501.15801.14501.15101.151037,525,500
Apr 23, 20251.16301.17001.15601.16001.160035,285,400
Apr 22, 20251.16901.17201.16001.16301.163032,993,100
Apr 21, 20251.14901.17001.14601.16801.168037,250,700
Apr 18, 20251.14901.15501.14301.14901.149031,234,800
Apr 17, 20251.15101.17201.14901.15601.156037,855,000
Apr 16, 20251.15901.17201.14301.15501.155038,966,600
Apr 15, 20251.18001.18001.15301.16201.162036,536,800
Apr 14, 20251.18201.18901.17801.18201.182047,041,500
Apr 11, 20251.16501.19201.16101.18201.182055,701,900
Apr 10, 20251.16701.18001.15101.16801.168077,275,400
Apr 9, 20251.09001.16201.07701.15901.1590139,780,500
Apr 8, 20251.07801.10001.07501.09701.097042,514,100
Apr 7, 20251.15001.15001.05901.07601.076063,426,700
Apr 3, 20251.17701.19201.17201.17701.177033,825,500
Apr 2, 20251.19201.19201.17601.18201.182035,755,500
Apr 1, 20251.18301.21001.18301.19601.196055,376,200
Mar 31, 20251.19501.19501.16701.18001.180065,483,400
Mar 28, 20251.20901.21401.19601.20001.200036,676,500
Mar 27, 20251.21501.22101.19201.20901.209050,774,100
Mar 26, 20251.21201.22701.21201.21501.215050,185,200
Mar 25, 20251.21701.24001.21301.21701.217062,588,700
Mar 24, 20251.24201.24201.19501.21801.2180170,963,199
Mar 21, 20251.24701.26401.23501.24201.242041,981,200
Mar 20, 20251.24301.26301.23501.24801.248043,141,100
Mar 19, 20251.25501.25501.23801.24201.242030,893,900
Mar 18, 20251.26001.26801.25101.25501.255034,637,800
Mar 17, 20251.26401.27201.25601.25901.259044,037,300
Mar 14, 20251.26501.26601.24001.26301.263052,793,000
Mar 13, 20251.26101.26801.24101.26001.260048,197,434
Mar 12, 20251.27401.28401.26201.26401.264050,586,000
Mar 11, 20251.23801.26801.22701.26701.267050,774,300
Mar 10, 20251.23701.25601.23601.24201.242043,555,500
Mar 7, 20251.22001.25901.21301.23601.236060,346,300
Mar 6, 20251.21301.22201.19901.22001.220052,105,600
Mar 5, 20251.19601.20901.19301.20301.203034,929,400
Mar 4, 20251.17301.20401.16701.19901.199054,776,000
Mar 3, 20251.16501.18101.15901.16901.169033,847,866
Feb 28, 20251.19001.19101.15801.16101.161043,571,600
Feb 27, 20251.20701.20701.17601.19301.193044,933,000
Feb 26, 20251.19601.21101.19301.20801.208041,607,500
Feb 25, 20251.19301.21001.18801.19801.198047,615,500
Feb 24, 20251.20501.21601.19401.20501.205038,472,100
Feb 21, 20251.19601.20501.18801.20201.202047,116,300
Feb 20, 20251.17401.19301.16901.19201.192041,688,800
Feb 19, 20251.15301.17501.15101.17401.174037,303,300
Feb 18, 20251.18501.18501.14801.15401.154048,142,700
Feb 17, 20251.18701.18701.17401.18401.184031,715,900
Feb 14, 20251.18301.18701.17301.18401.184040,167,900
Feb 13, 20251.19501.20401.18401.18601.186040,751,300
Feb 12, 20251.18001.19501.18001.19301.193047,205,800
Feb 11, 20251.20001.20001.18001.18701.187031,321,400
Feb 10, 20251.18701.20301.18701.20001.2000165,413,100
Feb 7, 20251.17701.19701.17001.18701.187057,984,900
Feb 6, 20251.14101.17801.13501.17701.177042,259,174
Feb 5, 20251.14501.14801.12901.14001.140040,575,500
Jan 27, 20251.14501.15401.13101.13101.131039,741,900
Jan 24, 20251.13201.14701.13001.14201.142034,786,800
Jan 23, 20251.14801.16501.13201.13201.132045,093,800
Jan 22, 20251.14901.14901.13301.14001.140036,595,300
Jan 21, 20251.15801.16101.14101.15001.150026,924,700
Jan 20, 20251.14601.16501.14601.15601.156041,366,100
Jan 17, 20251.13201.15501.12901.14601.146040,544,600
Jan 16, 20251.13801.15601.12701.13401.134044,564,100
Jan 15, 20251.15001.15401.13201.13701.137031,054,000
Jan 14, 20251.11401.15701.11201.15501.155044,062,400
Jan 13, 20251.10501.12801.09301.11601.116036,797,700
Jan 10, 20251.12501.14601.11401.11501.115038,642,700
Jan 9, 20251.10701.13801.10701.13201.132047,788,700
Jan 8, 20251.11901.12301.08601.11601.116040,623,000
Jan 7, 20251.10501.12501.10501.12401.124042,192,700
Jan 6, 20251.10901.13101.09601.10301.103041,704,900
Jan 3, 20251.15001.15601.11401.11501.115048,743,100
Jan 2, 20251.20201.20201.13701.14901.149055,647,300
Dec 31, 20241.22401.22501.19901.20201.202044,959,000
Dec 30, 20241.24001.24001.21801.22501.225040,623,400
Dec 27, 20241.23201.24901.22601.23101.231047,639,000
Dec 26, 20241.19701.21901.19701.21301.213034,268,400
Dec 25, 20241.19801.20201.18601.19801.198030,513,100
Dec 24, 20241.20001.20901.19401.20501.205029,243,400
Dec 23, 20241.22201.22201.19801.20001.200035,203,500
Dec 20, 20241.20901.22701.20301.22001.220033,290,800
Dec 19, 20241.20101.21201.18901.20901.209035,349,000
Dec 18, 20241.20001.21301.20001.20901.209031,735,800
Dec 17, 20241.21201.21701.19501.19801.198033,214,600
Dec 16, 20241.23001.23001.20901.21301.213030,569,400
Dec 13, 20241.25501.25701.22801.23101.231038,151,900
Dec 12, 20241.24301.26401.24301.26301.263053,521,500
Dec 11, 20241.23101.24401.23101.24301.243031,865,000
Dec 10, 20241.25001.25801.23601.23901.239042,515,300
Dec 9, 20241.24101.24101.21601.22301.223038,031,500
Dec 6, 20241.23101.24601.22201.24101.241059,462,200
Dec 5, 20241.21301.23401.20901.22701.227045,490,400
Dec 4, 20241.23001.23001.20701.21301.213041,683,700
Dec 3, 20241.24001.24001.21501.22401.224040,324,900
Dec 2, 20241.22501.24001.22301.23801.238041,955,800
Nov 29, 20241.20901.23401.19701.22501.225051,542,100
Nov 28, 20241.21901.23301.20801.21001.210037,866,800
Nov 27, 20241.18001.22001.16301.22001.220056,014,900
Nov 26, 20241.19201.20201.17901.18101.181036,579,200
Nov 25, 20241.20801.20901.17401.19301.193048,060,800
Nov 22, 20241.25501.25501.20801.20901.209080,852,300
Nov 21, 20241.25501.26001.24201.25301.253036,951,300
Nov 20, 20241.23801.25901.22901.25401.254041,953,300
Nov 19, 20241.22001.23901.20201.23901.239054,036,600
Nov 18, 20241.24301.24801.20901.21901.219072,232,200
Nov 15, 20241.28401.28601.24201.24401.244073,566,100
Nov 14, 20241.33901.33901.28201.28701.287070,656,800
Nov 13, 20241.33001.34701.31801.33901.339054,810,800
Nov 12, 20241.38701.38901.32401.33701.337085,045,400
Nov 11, 20241.36901.39001.35201.38701.387066,906,700
Nov 8, 20241.32101.37201.32101.35801.358086,931,400
Nov 7, 20241.32301.32301.28101.32001.3200130,886,000
Nov 6, 20241.33801.35001.31501.33301.333087,855,900
Nov 5, 20241.24601.31901.24601.31701.3170105,210,000
Nov 4, 20241.20901.24401.20901.23701.237057,378,900
Nov 1, 20241.23701.25201.20601.20801.208067,990,900
Oct 31, 20241.24901.25301.22501.24501.245065,653,200
Oct 30, 20241.23401.25101.22501.23901.239052,892,500
Oct 29, 20241.24501.25601.23301.23501.235078,450,300
Oct 28, 20241.25701.26201.22901.24601.246085,002,800
Oct 25, 20241.21701.23401.21701.22701.227065,842,000
Oct 24, 20241.24401.24401.20401.21301.213077,971,900
Oct 23, 20241.21001.27101.20701.24401.244091,485,400
Oct 22, 20241.23301.23501.20001.21401.214079,847,400
Oct 21, 20241.19901.25201.19801.23301.2330111,855,400
Oct 18, 20241.13701.20901.12901.18301.1830108,943,500
Oct 17, 20241.13001.15901.13001.14101.141063,019,400
Oct 16, 20241.13701.15201.12101.13101.131066,825,600
Oct 15, 20241.15101.17501.13101.14701.147085,840,800
Oct 14, 20241.13701.15501.11301.15501.155083,462,600
Oct 11, 20241.19001.19101.09401.11101.111066,783,700
Oct 10, 20241.16101.21201.13801.18101.181073,220,900
Oct 9, 20241.23701.24401.15001.16201.1620112,753,700
Oct 8, 20241.26301.26301.18201.26301.263095,085,600
Sep 30, 20241.08701.14801.06701.14801.148075,205,900
Sep 27, 20241.00001.04700.99601.04401.044043,364,900
Sep 26, 20240.95900.99200.95200.99100.991040,223,000
Sep 25, 20240.94500.97100.94500.96000.960091,513,800
Sep 24, 20240.92000.94300.91000.94300.943051,829,000
Sep 23, 20240.90900.92300.90900.91500.915029,442,600
Sep 20, 20240.92400.92800.90500.91300.913040,363,000
Sep 19, 20240.93300.93500.91200.93000.930044,292,600
Sep 18, 20240.92700.93100.91500.92900.929042,553,400
Sep 13, 20240.93500.93700.92600.92800.928038,811,500
Sep 12, 20240.94000.94800.93400.93400.934052,129,600
Sep 11, 20240.93600.94000.93300.93800.938047,439,500
Sep 10, 20240.93300.94200.92400.94200.942054,524,300
Sep 9, 20240.93500.94200.93000.93300.933048,659,100
Sep 6, 20240.94900.95100.93500.93700.937064,099,900
Sep 5, 20240.94700.95600.94500.95000.950059,296,400
Sep 4, 20240.94400.95000.93800.94500.945055,876,500
Sep 3, 20240.94200.95100.94100.94900.9490135,270,200
Sep 2, 20240.97200.97200.93400.93500.935045,661,000
Aug 30, 20240.95700.98000.95500.97000.970047,145,100
Aug 29, 20240.94300.96300.93900.95800.958042,430,600
Aug 28, 20240.93400.94800.93300.94500.945039,722,500
Aug 27, 20240.94600.94700.93200.93400.934036,877,400
Aug 26, 20240.95100.95500.94400.94800.948036,474,200
Aug 23, 20240.95600.95900.94900.95500.955030,682,900
Aug 22, 20240.96000.96700.95100.95600.956039,059,200
Aug 21, 20240.96000.96800.95800.95900.959033,154,200
Aug 20, 20240.98200.98200.96000.96500.965041,814,800
Aug 19, 20240.98600.99100.97900.98200.982037,737,400
Aug 16, 20241.00001.00000.98200.98500.985050,574,100
Aug 15, 20240.99301.00800.98800.99800.998035,117,300
Aug 14, 20241.00201.00300.99300.99300.993032,107,400
Aug 13, 20240.99401.00700.99401.00601.006043,547,200
Aug 12, 20241.00001.00200.98900.99400.994042,964,400
Aug 9, 20241.01101.02401.00301.00501.005045,711,600
Aug 8, 20241.04401.04401.01001.01501.015054,616,500
Aug 7, 20241.03501.05401.03501.04701.047045,563,600
Aug 6, 20241.02501.04701.02101.04001.040053,601,900
Aug 5, 20241.05601.05801.01501.01501.015057,572,500
Aug 2, 20241.05401.07301.04501.04901.049051,194,500
Aug 1, 20241.05501.07501.05301.05701.057053,838,400
Jul 31, 20241.03601.05601.03101.05501.055053,765,200
Jul 30, 20241.03501.04601.02201.04101.041048,768,000
Jul 29, 20241.03201.04501.02801.03801.038056,020,300
Jul 26, 20240.99601.03100.99601.02801.028056,196,200
Jul 25, 20241.00301.00300.98600.99500.995047,566,300
Jul 24, 20240.99701.01900.99501.00501.005050,120,800
Jul 23, 20241.02901.02900.99600.99600.996050,340,500
Jul 22, 20241.02001.03401.02001.02901.029046,371,000
Jul 19, 20241.00701.02401.00001.02101.021056,452,800
Jul 18, 20240.98301.00900.97501.00701.007057,795,700
Jul 17, 20240.99400.99400.98600.98600.986045,737,800
Jul 16, 20240.98400.99400.97900.99400.994039,664,500
Jul 15, 20240.99100.99700.98100.98600.986041,443,300
Jul 12, 20240.99800.99800.98900.99100.991032,500,700
Jul 11, 20240.98600.99800.97700.99600.996047,554,500
Jul 10, 20240.97100.97800.96700.97200.972044,287,500
Jul 9, 20240.95700.97700.94900.97200.972050,098,400
Jul 8, 20240.97600.97700.95600.95900.959037,700,900
Jul 5, 20240.97600.98000.95900.97900.979042,468,900
Jul 4, 20240.98400.99100.97300.97500.975044,047,300
Jul 3, 20241.00001.00000.98200.98500.985038,266,400
Jul 2, 20241.00801.01000.99601.00001.000036,333,600
Jul 1, 20241.00801.01000.99301.00801.008046,460,800
Jun 28, 20240.97901.01600.97501.00901.009064,066,900
Jun 27, 20240.99200.99200.97700.97900.979048,373,800
Jun 26, 20240.97600.99400.96500.99200.992044,832,900
Jun 25, 20240.98500.99200.96500.97300.973045,499,300
Jun 24, 20241.01101.01300.98600.98700.987057,198,500
Jun 21, 20241.00901.01701.00301.01201.012040,606,000
Jun 20, 20241.02801.03101.01001.01001.010049,766,300
Jun 19, 20241.04301.04301.02701.02901.029056,299,500
Jun 18, 20241.03701.04701.03401.04301.043061,200,000
Jun 17, 20241.03001.04101.03001.03701.037047,492,400
Jun 14, 20241.04701.04801.02801.03501.035060,523,600
Jun 13, 20241.04301.05301.03801.04701.047054,940,400
Jun 12, 20241.03801.05401.03601.04401.044052,697,000
Jun 11, 20241.03301.04501.02201.04301.043044,788,400
Jun 7, 20241.03001.04401.02201.03201.032052,115,700
Jun 6, 20241.05001.05201.02601.02801.028055,481,600
Jun 5, 20241.04201.06701.03801.05001.050055,711,300
Jun 4, 20241.02801.04301.02101.04201.042048,675,400
Jun 3, 20241.03801.04401.02401.03101.031051,908,300
May 31, 20241.02601.04301.02601.03801.038047,504,700
May 30, 20241.00701.03500.99801.02601.026051,993,800
May 29, 20241.01401.02201.00401.01001.010039,412,500
May 28, 20241.02001.02701.00801.01401.014043,469,500
May 27, 20241.01601.02100.99801.02001.020050,846,700
May 24, 20241.03201.03201.01301.01501.015049,388,300
May 23, 20241.04801.05101.03201.03301.033054,122,000
May 22, 20241.05201.05301.03601.04401.044050,274,300
May 21, 20241.06201.06201.04401.04801.048049,080,400
May 20, 20241.04601.07101.04601.06201.062053,085,200
May 17, 20241.03901.05001.02801.05001.050052,276,100
May 16, 20241.03501.04501.02701.03201.032045,909,600
May 15, 20241.05001.05201.03301.03501.035045,901,500
May 14, 20241.05301.06301.04601.04901.049043,655,900
May 13, 20241.06501.06601.04201.05601.056043,459,400
May 10, 20241.08001.08301.06101.06601.066046,724,400
May 9, 20241.04301.07701.03901.07601.076062,477,400
May 8, 20241.05801.05801.03901.04301.043049,033,200
May 7, 20241.02901.05901.02401.05601.056061,603,600
May 6, 20241.02401.03601.02401.02901.029044,813,700
Apr 30, 20241.03301.03601.01501.01901.019039,452,000