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

Shanghai - Delayed Quote CNY

Huatai-PB CSI Bonus Low Fluctuation ETF (512890.SS)

1.1090
-0.0180
(-1.60%)
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, 20251.12601.12601.10601.10901.1090727,538,700
Apr 29, 20251.12801.13301.12501.12701.1270249,205,200
Apr 28, 20251.12401.13301.12301.13001.1300424,575,453
Apr 25, 20251.12601.12801.12201.12501.1250245,098,400
Apr 24, 20251.11501.12701.11501.12601.1260333,704,990
Apr 23, 20251.12201.12201.11301.11601.1160274,020,953
Apr 22, 20251.11501.12201.11301.12101.1210259,928,300
Apr 21, 20251.12001.12701.11301.11401.1140454,878,635
Apr 18, 20251.11601.12301.11501.12001.1200232,879,230
Apr 17, 20251.11401.11901.10901.11701.1170240,675,986
Apr 16, 20251.10401.11701.10401.11601.1160386,437,148
Apr 15, 20251.09501.10701.09301.10601.1060233,184,207
Apr 14, 20251.08901.09601.08501.09501.0950278,342,500
Apr 11, 20251.08701.09001.08201.08701.0870354,201,600
Apr 10, 20251.08801.09501.08201.09001.0900443,099,700
Apr 9, 20251.07601.08601.06401.08501.0850635,936,060
Apr 8, 20251.06501.08901.06401.08801.0880553,089,300
Apr 7, 20251.10701.10701.04201.06401.0640903,368,606
Apr 3, 20251.11801.12601.11501.12501.1250368,866,698
Apr 2, 20251.11401.12401.11301.12101.1210255,319,233
Apr 1, 20251.11101.11601.10801.11501.1150294,980,200
Mar 31, 20251.11201.12101.10801.11201.1120372,818,400
Mar 28, 20251.11501.11501.10801.11201.1120365,864,700
Mar 27, 20251.11101.11801.11101.11501.1150338,113,737
Mar 26, 20251.11401.11601.11001.11201.1120386,919,500
Mar 25, 20251.10901.11601.10701.11501.1150277,362,337
Mar 24, 20251.10101.10901.10101.10801.1080207,947,900
Mar 21, 20251.10301.11201.09601.10301.1030407,912,600
Mar 20, 20251.10901.11201.10201.10501.1050396,030,421
Mar 19, 20251.10201.10901.09901.10801.1080170,068,200
Mar 18, 20251.10501.10501.09901.10201.1020201,575,900
Mar 17, 20251.10201.10601.09901.10401.1040199,975,900
Mar 14, 20251.09101.10101.09101.10001.1000261,453,100
Mar 13, 20251.08501.09301.08401.09101.0910272,247,600
Mar 12, 20251.08401.08801.08201.08601.0860185,818,595
Mar 11, 20251.07601.08501.07301.08401.0840326,673,506
Mar 10, 20251.08501.08501.07601.07901.0790228,635,600
Mar 7, 20251.08501.08901.08301.08501.0850381,075,804
Mar 6, 20251.09101.09301.08301.08701.0870403,985,600
Mar 5, 20251.08401.09101.08101.09101.0910220,145,550
Mar 4, 20251.08001.08501.07901.08401.0840154,581,100
Mar 3, 20251.08401.08801.08001.08301.0830383,758,736
Feb 28, 20251.08801.09101.08201.08401.0840354,224,696
Feb 27, 20251.07901.09001.07501.08901.0890463,259,950
Feb 26, 20251.07201.08101.07201.07901.0790328,070,600
Feb 25, 20251.07801.08001.06901.07101.0710246,089,000
Feb 24, 20251.08001.08401.07601.07901.0790274,971,161
Feb 21, 20251.09001.09201.07801.08201.0820691,930,782
Feb 20, 20251.09101.09201.08701.09001.0900355,213,500
Feb 19, 20251.09301.09401.09001.09401.0940262,485,700
Feb 18, 20251.09201.10301.09001.09501.0950427,727,527
Feb 17, 20251.09401.09501.08601.09301.0930368,923,000
Feb 14, 20251.09101.09501.08601.09401.0940382,712,600
Feb 13, 20251.09001.09801.08801.09401.0940340,060,500
Feb 12, 20251.08801.09201.08401.09101.0910362,628,603
Feb 11, 20251.07801.09001.07801.08901.0890421,866,300
Feb 10, 20251.07801.08101.07501.07901.0790303,531,700
Feb 7, 20251.07601.08301.07201.07901.0790461,430,667
Feb 6, 20251.07701.08201.07101.07801.0780340,747,100
Feb 5, 20251.09801.10001.07501.07701.0770406,120,296
Jan 27, 20251.08501.10001.08401.09701.0970282,503,400
Jan 24, 20251.07801.08601.07001.08201.0820322,262,900
Jan 23, 20251.06901.08201.06901.07801.0780305,014,200
Jan 22, 20251.07601.07601.05801.06101.0610328,849,100
Jan 21, 20251.08801.08901.07401.07601.0760219,980,447
Jan 20, 20251.08801.09301.08201.08501.0850191,810,600
Jan 17, 20251.08601.09001.07901.08401.0840221,825,000
Jan 16, 20251.08001.08801.07801.08701.0870147,492,600
Jan 15, 20251.07301.08801.07201.07801.0780240,723,400
Jan 14, 20251.06101.07701.05901.07401.0740273,217,200
Jan 13, 20251.06701.06901.05301.05801.0580340,570,900
Jan 10, 20251.08101.08501.06901.07001.0700314,955,600
Jan 9, 20251.09301.09301.08101.08401.0840306,233,800
Jan 8, 20251.08701.09801.08101.09501.0950316,400,400
Jan 7, 20251.08701.09101.07801.09101.0910314,531,600
Jan 6, 20251.08501.08801.07401.08701.0870520,876,200
Jan 3, 20251.10101.10501.08201.08601.0860543,443,100
Jan 2, 20251.12101.12901.09101.10101.1010704,826,800
Dec 31, 20241.13101.13701.12201.12401.1240498,164,133
Dec 30, 20241.12101.13201.12001.13101.1310363,387,500
Dec 27, 20241.11601.12401.10701.12301.1230396,464,297
Dec 26, 20241.12101.12301.11401.11901.1190236,116,200
Dec 25, 20241.11601.12501.11501.12201.1220353,516,208
Dec 24, 20241.10401.11701.10301.11501.1150365,773,800
Dec 23, 20241.10101.11401.10001.10601.1060336,203,500
Dec 20, 20241.10701.11101.10001.10101.1010455,859,300
Dec 19, 20241.11601.11901.10501.10801.1080511,016,000
Dec 18, 20241.11701.12901.11501.12201.1220509,604,068
Dec 17, 20241.11901.12701.11301.11401.1140531,643,300
Dec 16, 20241.10401.12501.10201.12201.1220387,820,001
Dec 13, 20241.12101.12201.10201.10401.1040222,830,600
Dec 12, 20241.12101.12501.11701.12301.1230236,405,600
Dec 11, 20241.11801.12501.11601.12201.1220209,041,700
Dec 10, 20241.14001.15001.11801.11901.1190645,401,401
Dec 9, 20241.11501.12501.11001.11901.1190554,149,300
Dec 6, 20241.10101.11901.10001.11501.11501,071,820,800
Dec 5, 20241.10001.10501.09801.10101.1010456,829,400
Dec 4, 20241.09801.10701.09101.10101.1010474,849,500
Dec 3, 20241.08701.10001.08001.09901.0990398,475,501
Dec 2, 20241.08701.08901.07901.08601.0860187,992,800
Nov 29, 20241.08301.09101.08201.08501.0850131,475,503
Nov 28, 20241.08601.08901.08001.08301.083098,823,100
Nov 27, 20241.07001.08701.06201.08501.0850351,448,600
Nov 26, 20241.06801.07701.06701.07301.0730246,847,800
Nov 25, 20241.06801.08001.06501.07101.0710266,388,800
Nov 22, 20241.09701.09901.06701.06801.0680219,533,805
Nov 21, 20241.09801.10001.09201.09701.0970181,417,700
Nov 20, 20241.09401.09801.08801.09801.0980128,698,100
Nov 19, 20241.09601.10201.08301.09601.0960152,763,000
Nov 18, 20241.08101.10901.08101.09501.0950328,332,600
Nov 15, 20241.07801.08801.07401.07601.0760138,466,800
Nov 14, 20241.08201.09101.07701.07801.0780112,112,500
Nov 13, 20241.08001.08901.07501.08601.0860145,241,400
Nov 12, 20241.08601.09601.07501.07901.0790294,664,408
Nov 11, 20241.09701.09701.07901.08901.0890150,015,100
Nov 8, 20241.11601.11801.09201.09901.0990231,251,000
Nov 7, 20241.09101.11501.08801.11401.1140283,387,267
Nov 6, 20241.09801.10201.09101.09501.0950204,075,000
Nov 5, 20241.08401.09901.08301.09801.0980213,183,600
Nov 4, 20241.08001.08601.07001.08501.0850110,604,800
Nov 1, 20241.06101.08301.06101.07601.0760205,748,343
Oct 31, 20241.06401.07001.05501.06301.0630309,421,000
Oct 30, 20241.07101.08201.06001.06601.0660163,522,620
Oct 29, 20241.08901.09101.07201.07301.0730186,923,540
Oct 28, 20241.08401.09001.07601.08901.0890160,906,204
Oct 25, 20241.08701.09101.08301.08701.0870101,751,200
Oct 24, 20241.09101.09401.08601.08901.089078,074,000
Oct 23, 20241.09501.09801.09101.09501.0950255,164,244
Oct 22, 20241.08801.09901.08801.09601.0960128,837,882
Oct 21, 20241.10201.10401.08501.09201.0920392,211,649
Oct 18, 20241.09301.11301.07801.10201.1020428,434,300
Oct 17, 20241.11101.11901.09401.09601.0960186,067,400
Oct 16, 20241.08401.11701.08101.10801.1080242,961,100
Oct 15, 20241.10801.11501.08801.08901.0890220,247,100
Oct 14, 20241.08901.12101.08901.11301.1130386,066,600
Oct 11, 20241.10801.10801.07001.08201.0820455,345,393
Oct 10, 20241.05401.12501.05401.10201.1020525,885,370
Oct 9, 20241.12101.12101.05201.05401.0540602,625,988
Oct 8, 20241.22201.24001.10601.14201.1420496,030,609
Sep 30, 20241.07201.14001.06901.12701.1270856,393,723
Sep 27, 20241.07001.08001.03901.06201.0620301,119,162
Sep 26, 20241.02901.06301.02701.06201.0620378,870,423
Sep 25, 20241.02501.04901.02501.03101.0310363,359,662
Sep 24, 20240.97601.01500.97501.01501.0150449,507,000
Sep 23, 20240.95800.97500.95700.97100.9710205,171,764
Sep 20, 20240.95900.96300.95400.96000.9600155,981,200
Sep 19, 20240.96000.96300.95000.96200.9620138,652,924
Sep 18, 20240.94600.96400.94400.96200.9620181,290,812
Sep 13, 20240.95100.95700.94500.94600.9460202,080,600
Sep 12, 20240.94400.95400.94100.94900.9490254,410,770
Sep 11, 20240.96400.96500.94100.94400.9440245,038,300
Sep 10, 20240.96600.97000.96000.96700.9670199,974,900
Sep 9, 20240.98100.98200.96400.96600.9660239,248,840
Sep 6, 20240.99000.99600.98200.98200.9820156,455,300
Sep 5, 20240.99100.99600.98500.99000.9900103,792,300
Sep 4, 20240.99100.99600.98600.99300.9930132,194,600
Sep 3, 20241.00501.01000.99000.99500.9950193,246,400
Sep 2, 20241.00201.01300.99601.00601.0060168,597,600
Aug 30, 20241.00901.01600.99801.00301.0030284,621,400
Aug 29, 20241.02801.03001.00801.00801.0080294,560,181
Aug 28, 20241.03501.03901.02701.03101.0310159,194,600
Aug 27, 20241.02901.03701.02901.03701.0370146,310,600
Aug 26, 20241.02701.03201.02101.03101.0310241,214,900
Aug 23, 20241.03201.03501.02401.03001.0300173,485,400
Aug 22, 20241.02701.03701.02701.03101.0310183,095,600
Aug 21, 20241.03801.03801.02301.02801.0280180,724,057
Aug 20, 20241.04801.04801.03201.03901.0390134,489,600
Aug 19, 20241.03301.04901.03301.04801.0480219,118,857
Aug 16, 20241.02701.03401.02701.03301.0330182,966,057
Aug 15, 20241.01701.03001.01501.02901.0290159,361,084
Aug 14, 20241.01801.02301.01601.01701.0170108,714,900
Aug 13, 20241.01801.02301.01401.02001.0200120,352,584
Aug 12, 20241.01301.02001.01001.01701.0170109,374,717
Aug 9, 20241.01501.01801.01301.01401.0140108,728,100
Aug 8, 20241.01201.01401.00701.01201.012093,534,400
Aug 7, 20241.00601.01601.00301.01201.0120121,979,200
Aug 6, 20241.01401.01901.00001.00701.0070194,876,600
Aug 5, 20241.02201.02501.00801.01301.0130203,613,000
Aug 2, 20241.02101.02801.01701.02301.0230161,270,000
Aug 1, 20241.02301.03001.02101.02501.0250149,721,800
Jul 31, 20241.01201.02501.01201.02401.0240213,188,000
Jul 30, 20241.01901.02001.01101.01301.0130142,179,600
Jul 29, 20241.01401.02201.01101.02101.0210132,857,900
Jul 26, 20241.02201.02501.01001.01601.0160152,634,891
Jul 25, 20241.02601.02901.01501.02401.0240170,542,523
Jul 24, 20241.02701.03501.02401.02901.0290183,522,506
Jul 23, 20241.03101.03801.02801.02901.0290154,097,079
Jul 22, 20241.04201.04301.02401.03301.0330226,835,153
Jul 19, 20241.04801.04901.03701.04301.0430198,198,400
Jul 18, 20241.04501.05201.03801.05101.0510167,094,200
Jul 17, 20241.05401.05501.04401.04701.0470109,673,600
Jul 16, 20241.05501.06001.04801.05301.0530128,840,800
Jul 15, 20241.04501.05801.04001.05701.0570203,833,000
Jul 12, 20241.04601.05401.04401.04701.0470361,803,500
Jul 11, 20241.04701.05101.04201.04601.0460160,935,532
Jul 10, 20241.06201.06301.04401.04401.0440384,858,328
Jul 9, 20241.05101.06601.04601.06501.0650216,472,100
Jul 8, 20241.05701.06201.05001.05201.0520216,503,300
Jul 5, 20241.06401.06801.05001.05701.0570186,709,000
Jul 4, 20241.06801.07501.06201.06401.0640132,587,800
Jul 3, 20241.07801.08101.06601.06801.0680219,918,594
Jul 2, 20241.07701.08001.06901.08001.0800213,397,700
Jul 1, 20241.05801.07801.05701.07801.0780201,458,298
Jun 28, 20241.04601.06201.04301.05901.0590327,372,598
Jun 27, 20241.04501.05101.04101.04601.0460233,963,757
Jun 26, 20241.04001.04801.03501.04701.0470193,845,800
Jun 25, 20241.03601.04601.03501.04201.0420160,087,880
Jun 24, 20241.04801.04801.03101.03601.0360145,002,069
Jun 21, 20241.04801.05501.04501.05001.0500121,423,400
Jun 20, 20241.05001.05401.04501.05001.0500140,751,100
Jun 19, 20241.04701.05501.04601.05101.0510202,981,000
Jun 18, 20241.04301.04901.03701.04701.0470178,518,800
Jun 17, 20241.05701.05801.04201.04401.0440179,082,800
Jun 14, 20241.05401.06101.05201.05801.0580132,325,600
Jun 13, 20241.06801.06801.05201.05501.0550170,231,500
Jun 12, 20241.05301.06801.04901.06601.0660165,781,600
Jun 11, 20241.07301.07501.05001.05501.0550228,203,200
Jun 7, 20241.06501.07501.06401.07501.0750196,404,600
Jun 6, 20241.06001.07201.06001.06601.0660207,464,100
Jun 5, 20241.07601.07701.05901.06001.0600207,020,800
Jun 4, 20241.06901.07801.06501.07601.0760202,314,304
Jun 3, 20241.08401.08401.06601.07101.0710186,928,423
May 31, 20241.08301.09001.08101.08501.0850134,578,669
May 30, 20241.08701.09801.08001.08301.0830203,171,998
May 29, 20241.08901.10001.08501.09201.0920214,528,600
May 28, 20241.09501.09701.08601.09001.0900252,885,992
May 27, 20241.07701.09501.07601.09501.0950206,687,269
May 24, 20241.07401.08801.07301.07601.0760248,444,500
May 23, 20241.08501.08601.07301.07601.0760244,922,200
May 22, 20241.08901.09801.08601.08801.0880198,911,300
May 21, 20241.08501.09201.08301.08901.0890237,160,027
May 20, 20241.07601.09001.07501.08701.0870244,398,300
May 17, 20241.06801.07601.06401.07501.0750160,550,300
May 16, 20241.06801.07301.06501.06801.0680176,170,200
May 15, 20241.06601.07401.06201.06601.0660355,927,300
May 14, 20241.06801.07101.06101.06801.0680195,094,836
May 13, 20241.06201.07401.05601.07201.0720295,128,200
May 10, 20241.06001.06801.05701.06601.0660212,388,000
May 9, 20241.05101.06201.05001.06101.0610167,503,400
May 8, 20241.04401.05901.04401.05301.0530263,705,700
May 7, 20241.04801.04901.04001.04801.0480170,470,168
May 6, 20241.04201.04801.03601.04701.0470223,647,600
Apr 30, 20241.03001.04601.03001.04001.0400287,741,900