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

Shanghai - Delayed Quote CNY

Nanhua CSI Hangzhou Bay Area ETF (512870.SS)

1.1420
+0.0070
+(0.62%)
At close: April 30 at 1:32:29 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20251.13501.14401.13501.14201.142054,600
Apr 29, 20251.13401.13801.13401.13501.135030,000
Apr 28, 20251.13001.13801.13001.13201.132031,100
Apr 25, 20251.13501.14601.13501.14201.142033,000
Apr 24, 20251.15801.15801.13401.13701.137034,200
Apr 23, 20251.13201.14501.13201.13901.139063,300
Apr 22, 20251.12901.13501.12901.13501.135039,600
Apr 21, 20251.12501.13501.12501.13401.134080,100
Apr 18, 20251.11301.11701.11001.11601.116051,600
Apr 17, 20251.11701.12401.11101.11301.113066,600
Apr 16, 20251.12401.12401.10101.11201.1120133,900
Apr 15, 20251.13001.13001.12001.12401.1240330,000
Apr 14, 20251.16801.16901.13001.13101.1310259,600
Apr 11, 20251.11201.13301.11201.12901.129060,800
Apr 10, 20251.09801.13401.09801.11801.1180409,200
Apr 9, 20251.07001.09301.04001.08701.0870509,500
Apr 8, 20251.09701.09701.06201.07001.0700237,300
Apr 7, 20251.12001.18701.07601.07701.0770673,300
Apr 3, 20251.21401.22201.19501.19501.1950183,600
Apr 2, 20251.22501.22901.22201.22601.2260566,500
Apr 1, 20251.22201.22901.21801.22201.2220126,200
Mar 31, 20251.22301.22401.20901.21801.2180151,400
Mar 28, 20251.24001.24401.23101.23101.231063,500
Mar 27, 20251.22501.24701.22501.24001.2400220,400
Mar 26, 20251.23201.23301.22601.22701.227047,500
Mar 25, 20251.23301.23301.22101.22501.2250130,500
Mar 24, 20251.22601.23301.21301.22801.2280185,400
Mar 21, 20251.23801.23801.21901.22201.222094,500
Mar 20, 20251.25601.25601.24301.24301.2430115,500
Mar 19, 20251.25201.27301.24601.25601.2560224,900
Mar 18, 20251.25201.26101.25201.25901.2590125,800
Mar 17, 20251.25201.26701.25201.25201.2520257,500
Mar 14, 20251.23401.26101.23401.25801.2580366,800
Mar 13, 20251.23701.23901.22101.22901.2290216,700
Mar 12, 20251.24901.25501.24401.24701.2470432,400
Mar 11, 20251.24101.24601.23001.24201.242091,800
Mar 10, 20251.25101.25201.24201.25201.2520403,900
Mar 7, 20251.26101.26801.24901.25901.2590252,000
Mar 6, 20251.25001.26601.24701.26101.2610739,100
Mar 5, 20251.23601.24001.22901.23501.2350429,755
Mar 4, 20251.21801.24001.21801.23401.2340790,300
Mar 3, 20251.21801.24301.21701.22401.2240248,900
Feb 28, 20251.25301.25301.21401.21601.2160320,100
Feb 27, 20251.26601.26601.24001.25901.2590162,700
Feb 26, 20251.24601.26601.24601.26301.2630385,500
Feb 25, 20251.24901.26001.24301.24801.2480400,800
Feb 24, 20251.30101.30101.23501.26201.2620706,800
Feb 21, 20251.24801.26701.24601.26701.2670780,900
Feb 20, 20251.26901.26901.23401.24801.2480857,000
Feb 19, 20251.24101.24701.22401.24701.2470467,400
Feb 18, 20251.24001.24301.21701.21901.2190462,900
Feb 17, 20251.23901.24801.20601.24001.2400477,200
Feb 14, 20251.21401.23701.21401.23601.2360893,500
Feb 13, 20251.24501.24801.22101.22501.2250943,900
Feb 12, 20251.28001.30001.22301.24801.24802,141,700
Feb 11, 20251.21801.23701.21101.23101.2310549,200
Feb 10, 20251.23201.23201.21401.22801.22801,303,800
Feb 7, 20251.25401.30501.19901.23201.23203,854,500
Feb 6, 20251.15701.22001.15701.21901.219045,700
Feb 5, 20251.20901.20901.17901.18901.189070,200
Jan 27, 20251.18601.18601.18601.18601.1860126,000
Jan 24, 20251.18301.18901.18301.18901.189013,600
Jan 23, 20251.18601.19201.18301.18301.18308,500
Jan 22, 20251.17201.17601.17201.17401.174015,415
Jan 21, 20251.17501.18401.17301.18401.184054,900
Jan 20, 20251.18101.18401.17601.17601.17607,900
Jan 17, 20251.16501.17401.16501.17401.174038,000
Jan 16, 20251.17001.17001.15601.15601.156013,700
Jan 15, 20251.15501.15801.15401.15801.158025,200
Jan 14, 20251.12201.16101.12201.16101.161077,100
Jan 13, 20251.12401.12401.11001.11201.11203,600
Jan 10, 20251.12801.12801.12501.12501.12504,200
Jan 9, 20251.12501.13201.12501.13201.132022,500
Jan 8, 20251.12001.12001.11401.11401.11402,800
Jan 7, 20251.11901.12501.11401.12501.125088,500
Jan 6, 20251.10801.13701.10801.11601.11607,500
Jan 3, 20251.13601.13601.12701.12701.12708,800
Jan 2, 20251.15601.15601.13201.13301.133017,500
Dec 31, 20241.19101.19101.16601.16801.1680367,300
Dec 30, 20241.20001.20201.20001.20201.20202,600
Dec 27, 20241.20201.20501.19701.19801.198021,100
Dec 26, 20241.19801.20101.19801.20101.201011,100
Dec 25, 20241.19101.19701.19101.19201.1920424,000
Dec 24, 20241.18901.19501.18501.19501.19503,900
Dec 23, 20241.18901.19001.17701.17701.17708,100
Dec 20, 20241.19301.20101.19101.20101.2010108,100
Dec 19, 20241.17401.18901.16201.18901.189020,800
Dec 18, 20241.18101.18901.18101.18601.186018,600
Dec 17, 20241.18701.19201.17801.18001.180036,900
Dec 16, 20241.19201.19201.18101.18401.1840153,000
Dec 13, 20241.22501.22501.20301.20401.2040199,000
Dec 12, 20241.21601.23301.21601.23301.233020,300
Dec 11, 20241.22501.23001.22301.22801.228010,300
Dec 10, 20241.24001.26901.22401.22401.224060,585
Dec 9, 20241.21601.21701.21201.21601.216015,500
Dec 6, 20241.20101.23001.20101.22801.228010,500
Dec 5, 20241.21201.21601.20501.21301.21308,600
Dec 4, 20241.21801.22001.20601.20601.206056,100
Dec 3, 20241.21201.22201.21201.22001.220027,700
Dec 2, 20241.21601.22401.21601.22401.224014,800
Nov 29, 20241.19301.22901.19001.21901.219046,800
Nov 28, 20241.19701.19701.18601.18601.18609,300
Nov 27, 20241.15901.19801.15801.19801.1980186,200
Nov 26, 20241.15701.17701.14501.16401.164035,800
Nov 25, 20241.17301.18701.16001.16501.1650227,800
Nov 22, 20241.21801.21801.17301.17501.175042,300
Nov 21, 20241.21101.22401.21101.21901.2190243,500
Nov 20, 20241.22401.23201.21101.22301.2230467,300
Nov 19, 20241.18301.24201.18301.22301.2230328,000
Nov 18, 20241.18901.28801.15801.18501.1850339,200
Nov 15, 20241.25301.26301.20301.20301.2030261,000
Nov 14, 20241.27001.29701.24101.24101.2410316,100
Nov 13, 20241.29101.29801.25001.27501.2750438,300
Nov 12, 20241.29301.30601.26801.27801.2780555,800
Nov 11, 20241.25501.28701.20601.28701.2870338,700
Nov 8, 20241.24801.27901.20601.24801.2480436,300
Nov 7, 20241.21801.25301.20401.25301.2530401,500
Nov 6, 20241.20201.33501.18301.22001.22001,429,700
Nov 5, 20241.18101.21701.17801.21401.2140584,700
Nov 4, 20241.18001.18201.15101.18101.1810310,100
Nov 1, 20241.18201.18201.13801.16601.1660239,000
Oct 31, 20241.15301.17901.15001.16601.1660316,400
Oct 30, 20241.18501.18501.14301.15601.1560227,000
Oct 29, 20241.17601.18401.16101.17001.1700257,900
Oct 28, 20241.17601.18301.16501.18101.181068,600
Oct 25, 20241.15201.18701.15201.17601.1760100,200
Oct 24, 20241.17301.17301.14401.15101.1510374,700
Oct 23, 20241.15601.17901.15601.16301.16301,212,900
Oct 22, 20241.14801.16301.13001.15801.1580427,100
Oct 21, 20241.27301.27301.16001.17101.17101,010,200
Oct 18, 20241.09401.18601.09401.15701.1570170,400
Oct 17, 20241.11101.11101.09501.09501.0950142,800
Oct 16, 20241.09701.11101.09701.09701.097026,800
Oct 15, 20241.13101.14201.10801.10801.108024,600
Oct 14, 20241.11001.14701.09701.12901.1290177,200
Oct 11, 20241.15301.16101.09801.10901.109095,200
Oct 10, 20241.18801.19701.14301.16801.1680181,200
Oct 9, 20241.32601.32601.19301.19301.1930861,900
Oct 8, 20241.32601.32601.23601.32601.3260398,000
Sep 30, 20241.09501.20501.09501.20501.2050568,900
Sep 27, 20240.99401.09600.99401.09501.095086,000
Sep 26, 20240.96501.01000.96501.01001.0100115,100
Sep 25, 20240.94700.98400.94700.96600.966046,800
Sep 24, 20240.91500.95600.91300.95600.9560140,143
Sep 23, 20240.91500.91500.91000.91000.910010,100
Sep 20, 20240.91300.91500.91300.91500.91506,200
Sep 19, 20240.91600.93300.91600.93100.931012,800
Sep 18, 20240.90700.91600.90700.91600.916056,700
Sep 13, 20240.91900.91900.90700.90700.907034,100
Sep 12, 20240.93100.93100.92500.92500.92501,400
Sep 11, 20240.93200.93500.93000.93500.93507,000
Sep 10, 20240.91600.92700.91600.92700.92705,300
Sep 9, 20240.91900.91900.91500.91600.916017,800
Sep 6, 20240.94300.94300.94300.94300.9430100
Sep 5, 20240.94900.94900.94900.94900.9490-
Sep 4, 20240.94600.94900.94600.94900.9490140,100
Sep 3, 20240.95100.95100.94600.95000.95001,200
Sep 2, 20240.94300.94300.93800.93800.93802,100
Aug 30, 20240.95200.96700.95200.96700.967012,200
Aug 29, 20240.92800.94600.92800.94600.946054,300
Aug 28, 20240.93500.93500.93500.93500.9350-
Aug 27, 20240.93500.93500.93500.93500.9350-
Aug 26, 20240.93300.93500.93300.93500.935057,100
Aug 23, 20240.93300.93300.93300.93300.933027,200
Aug 22, 20240.93400.93400.93400.93400.93402,800
Aug 21, 20240.94500.94500.94300.94300.9430105,700
Aug 20, 20240.95400.95400.94500.94700.947037,200
Aug 19, 20240.95900.96200.95600.96000.96002,337,200
Aug 16, 20240.96100.96200.95600.95600.9560276,400
Aug 15, 20240.95500.96900.95500.96000.9600220,800
Aug 14, 20240.96500.96500.95800.95800.9580219,500
Aug 13, 20240.96800.96800.96400.96600.966043,400
Aug 12, 20240.97000.97100.96900.97000.970020,700
Aug 9, 20240.98300.98300.97800.97800.978010,300
Aug 8, 20240.99000.99000.99000.99000.9900-
Aug 7, 20240.98800.99000.98800.99000.99003,100
Aug 6, 20240.98000.98700.97500.97500.975077,800
Aug 5, 20240.99900.99900.97400.97400.974027,700
Aug 2, 20241.00001.00300.98900.99100.991024,300
Aug 1, 20241.01001.01001.00001.00001.0000205,600
Jul 31, 20240.97701.01100.97701.01101.011038,000
Jul 30, 20240.97000.97000.97000.97000.9700-
Jul 29, 20240.97200.97200.97000.97000.970036,800
Jul 26, 20240.97700.97700.97700.97700.9770100
Jul 25, 20240.96900.98500.96700.97700.9770137,500
Jul 24, 20240.98500.98500.96900.96900.9690278,200
Jul 23, 20241.00501.00500.98500.98500.985057,700
Jul 22, 20241.01701.02001.01101.01101.0110186,900
Jul 19, 20241.02001.02201.01901.01901.019021,600
Jul 18, 20240.99801.01200.99801.01101.0110120,500
Jul 17, 20241.00201.00901.00001.00701.0070239,900
Jul 16, 20240.98901.00000.98901.00001.000027,200
Jul 15, 20241.00301.00500.99901.00001.000020,100
Jul 12, 20241.00801.01001.00801.01001.010026,800
Jul 11, 20240.99501.01000.99501.01001.010042,500
Jul 10, 20240.99000.99600.98600.98700.987092,500
Jul 9, 20240.97500.98000.97300.98000.980010,600
Jul 8, 20240.97800.98100.97200.97200.972054,600
Jul 5, 20240.97900.99200.97900.99200.992048,000
Jul 4, 20240.99800.99900.98500.98500.985051,600
Jul 3, 20241.00001.00200.99400.99800.998033,900
Jul 2, 20241.03201.03201.00401.00501.005035,700
Jul 1, 20241.01601.02301.01001.02101.021074,800
Jun 28, 20241.01701.02501.01701.02401.024091,900
Jun 27, 20241.02401.02401.01601.01701.017051,700
Jun 26, 20241.01901.03501.01901.03501.035011,100
Jun 25, 20241.02201.02201.02201.02201.022028,400
Jun 24, 20241.03501.04001.03001.03101.03107,200
Jun 21, 20241.07001.14601.02501.04401.044053,300
Jun 20, 20241.06301.06301.04901.05901.059048,200
Jun 19, 20241.07001.07001.06101.06301.0630500
Jun 18, 20241.07701.07701.07401.07501.075016,700
Jun 17, 20241.07001.07001.07001.07001.0700-
Jun 14, 20241.07001.07001.06201.07001.070011,600
Jun 13, 20241.07901.07901.07901.07901.0790-
Jun 12, 20241.08101.08101.07901.07901.07901,600
Jun 11, 20241.07601.08201.07601.08201.082046,600
Jun 7, 20241.08001.08001.07601.07601.07608,100
Jun 6, 20241.09501.09501.08001.08001.080020,800
Jun 5, 20241.09901.10101.09201.09801.09802,200
Jun 4, 20241.08201.10001.08201.09701.097022,200
Jun 3, 20241.08301.08601.07901.08601.08601,200
May 31, 20241.09401.09401.09101.09101.0910200
May 30, 20241.09001.09001.09001.09001.0900100
May 29, 20241.09501.09501.08601.08601.08607,100
May 28, 20241.10601.10601.08701.08701.087022,200
May 27, 20241.08201.10201.08201.10201.102021,100
May 24, 20241.09401.09401.09401.09401.0940500
May 23, 20241.11501.11501.10101.10301.10302,700
May 22, 20241.12301.12901.12101.12901.129020,900
May 21, 20241.13301.13301.11901.11901.119021,000
May 20, 20241.12701.13101.12501.13101.131025,100
May 17, 20241.11301.11401.11301.11401.11409,000
May 16, 20241.11201.11201.11201.11201.1120-
May 15, 20241.11601.11601.11201.11201.1120181,500
May 14, 20241.12701.12701.12701.12701.1270700
May 13, 20241.12101.12601.12101.12201.122020,700
May 10, 20241.12801.12801.12101.12101.1210186,500
May 9, 20241.15501.15501.12101.13701.1370179,100
May 8, 20241.11701.11901.11101.11101.11105,900
May 7, 20241.12801.12801.12401.12401.12404,400
May 6, 20241.10101.13401.10101.13301.133016,500
Apr 30, 20241.10701.10801.10101.10101.101019,100