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

Shanghai - Delayed Quote CNY

China AMC MSCI China A Share International Through ETF (512990.SS)

1.5530
-0.0020
(-0.13%)
At close: April 30 at 2:49:14 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20251.55701.56001.55301.55301.55302,814,100
Apr 29, 20251.56101.56101.55401.55501.55501,659,000
Apr 28, 20251.56401.56401.55701.56001.56001,780,900
Apr 25, 20251.56501.56801.56201.56401.56402,433,800
Apr 24, 20251.56501.57001.56001.56101.5610700,800
Apr 23, 20251.56501.56901.56201.56401.5640710,900
Apr 22, 20251.56301.56601.56101.56101.56101,062,100
Apr 21, 20251.56101.56301.55701.56201.5620628,600
Apr 18, 20251.55101.55701.54801.55701.5570870,900
Apr 17, 20251.55101.55401.54901.55001.5500742,200
Apr 16, 20251.55101.55301.53301.55301.55302,312,100
Apr 15, 20251.55201.55201.54501.55101.55101,157,200
Apr 14, 20251.54401.55601.54401.55101.55101,141,000
Apr 11, 20251.54101.54901.52801.54601.54601,571,100
Apr 10, 20251.51801.54801.51801.53901.53902,051,900
Apr 9, 20251.49001.51601.43401.51101.51105,266,200
Apr 8, 20251.49501.50601.47201.49801.49802,024,900
Apr 7, 20251.59501.59501.45001.47601.47602,918,400
Apr 3, 20251.60501.60501.59001.59301.5930508,100
Apr 2, 20251.60501.60801.60301.60401.60401,154,800
Apr 1, 20251.60301.60901.60101.60301.6030156,000
Mar 31, 20251.61601.61601.59801.60401.6040644,300
Mar 28, 20251.62401.62401.61301.61501.6150748,000
Mar 27, 20251.61901.62601.61101.62301.62301,805,500
Mar 26, 20251.62301.62601.61701.61801.61801,062,500
Mar 25, 20251.62501.62701.62001.62401.6240661,800
Mar 24, 20251.61801.62501.61501.62301.62301,318,300
Mar 21, 20251.64201.64401.61401.61601.61602,366,700
Mar 20, 20251.65301.65301.64001.64401.64401,482,800
Mar 19, 20251.65301.66001.64901.65401.65402,182,300
Mar 18, 20251.65301.65701.65201.65401.6540862,200
Mar 17, 20251.65401.66201.65101.65101.65101,712,700
Mar 14, 20251.62901.65701.62901.65601.65603,674,100
Mar 13, 20251.62401.62901.61201.61801.61802,998,300
Mar 12, 20251.62701.63001.62001.62401.6240576,400
Mar 11, 20251.61001.62101.61001.62101.62104,971,300
Mar 10, 20251.62501.62901.61301.62301.62307,861,500
Mar 7, 20251.63201.63601.62001.62901.62902,372,000
Mar 6, 20251.61201.63301.61201.62901.62904,670,200
Mar 5, 20251.60101.61201.60001.61201.6120962,200
Mar 4, 20251.60701.62001.59201.60201.60201,818,000
Mar 3, 20251.62001.62301.60301.60801.60802,458,800
Feb 28, 20251.62801.63801.60801.61001.61005,787,100
Feb 27, 20251.63501.64001.62601.63801.63801,405,700
Feb 26, 20251.62101.63601.62101.63601.63603,887,400
Feb 25, 20251.62001.63201.61701.62101.62104,024,100
Feb 24, 20251.63801.64401.63001.63701.63702,092,900
Feb 21, 20251.62701.63801.61801.63801.63806,251,200
Feb 20, 20251.62201.62201.61301.61801.61801,159,499
Feb 19, 20251.61101.62101.60601.62001.62003,784,900
Feb 18, 20251.62201.63301.60801.61201.61201,792,100
Feb 17, 20251.62501.62801.60401.62701.62706,855,000
Feb 14, 20251.61001.62701.61001.62601.62603,122,400
Feb 13, 20251.60601.62501.60601.61401.61401,364,000
Feb 12, 20251.60001.61801.59601.61701.61701,584,827
Feb 11, 20251.60901.60901.59701.60001.60001,334,000
Feb 10, 20251.62501.62501.59901.60901.60902,767,500
Feb 7, 20251.58201.61501.58201.60701.60703,498,000
Feb 6, 20251.56501.58301.56101.58201.58201,740,100
Feb 5, 20251.57801.57801.56001.56101.56101,602,400
Jan 27, 20251.58601.58701.57801.57801.5780972,400
Jan 24, 20251.55401.58501.55401.57901.57901,432,600
Jan 23, 20251.56501.58901.56501.56801.56801,530,000
Jan 22, 20251.56901.56901.55401.56301.56301,996,400
Jan 21, 20251.58001.58001.57101.57301.57301,103,600
Jan 20, 20251.57701.58501.57201.57301.57301,046,200
Jan 17, 20251.55901.57301.55601.56701.5670880,200
Jan 16, 20251.58901.65001.55201.56301.56303,091,000
Jan 15, 20251.56401.56901.55701.55801.55801,304,600
Jan 14, 20251.52801.57001.52801.56501.56503,462,700
Jan 13, 20251.52901.53401.52001.52601.52602,256,300
Jan 10, 20251.55201.55201.52901.52901.5290896,400
Jan 9, 20251.55401.55401.54501.55101.55103,986,300
Jan 8, 20251.55601.56001.53001.55401.55402,345,600
Jan 7, 20251.54501.55501.53901.55201.55204,726,900
Jan 6, 20251.54801.55301.53701.54601.54602,989,500
Jan 3, 20251.57001.57201.54701.54901.54906,169,200
Jan 2, 20251.61401.61401.55601.56401.56405,845,600
Dec 31, 20241.64001.64101.61501.61501.61504,796,600
Dec 30, 20241.63501.64301.63501.64201.64202,606,900
Dec 27, 20241.65301.65301.62901.63501.63504,418,300
Dec 26, 20241.63601.63601.62901.63501.63502,287,000
Dec 25, 20241.63501.64201.62901.63401.63403,152,400
Dec 24, 20241.61401.63701.61401.63501.63503,263,400
Dec 23, 20241.62101.62701.61401.61401.61403,011,600
Dec 20, 20241.62101.62401.61201.61601.61602,629,700
Dec 19, 20241.61101.62201.60401.62201.62203,497,500
Dec 18, 20241.62101.62501.61701.61801.61802,887,100
Dec 17, 20241.61101.62601.61101.61501.61505,976,800
Dec 16, 20241.62001.62101.60801.61001.61005,217,200
Dec 13, 20241.65401.65401.62001.62001.62004,084,400
Dec 12, 20241.64101.65901.63901.65801.65804,981,400
Dec 11, 20241.64301.64601.63701.64101.64101,998,700
Dec 10, 20241.66001.67401.63801.64001.64001,316,100
Dec 9, 20241.63201.64001.62301.63101.63103,958,300
Dec 6, 20241.61301.64001.61301.63201.63203,905,654
Dec 5, 20241.61201.61401.60601.61101.61102,220,700
Dec 4, 20241.62201.62201.60401.60601.60601,295,800
Dec 3, 20241.61101.62601.61001.62201.62203,705,800
Dec 2, 20241.60001.62001.59601.61401.61401,876,500
Nov 29, 20241.59201.61801.58701.60201.60202,501,500
Nov 28, 20241.59501.59601.58201.58401.58403,068,500
Nov 27, 20241.57201.59301.56301.59301.59301,317,000
Nov 26, 20241.57701.58401.57001.57101.57101,146,500
Nov 25, 20241.58901.59501.56301.57601.57603,805,400
Nov 22, 20241.63301.63301.58301.58401.58404,399,900
Nov 21, 20241.63201.63201.62201.63101.63101,366,100
Nov 20, 20241.62601.63401.61901.63001.63002,093,700
Nov 19, 20241.61401.62201.59401.62101.62102,009,500
Nov 18, 20241.63001.64601.60801.61401.61402,915,800
Nov 15, 20241.65401.65701.63001.63001.63002,983,400
Nov 14, 20241.68001.68401.65101.65401.65405,781,735
Nov 13, 20241.67101.68401.66501.68401.68403,630,800
Nov 12, 20241.68801.71101.66401.67101.67103,084,156
Nov 11, 20241.66801.68801.65801.68801.68802,605,000
Nov 8, 20241.69801.72201.67901.68201.68203,326,800
Nov 7, 20241.65001.69901.64001.69601.69603,630,600
Nov 6, 20241.65601.67601.64301.64901.64902,916,900
Nov 5, 20241.61501.65601.60801.65601.65602,617,400
Nov 4, 20241.59701.61501.59401.61501.6150602,000
Nov 1, 20241.59701.61301.59201.59701.5970999,900
Oct 31, 20241.58801.60601.58601.59701.5970691,800
Oct 30, 20241.60201.60601.58501.59601.5960871,100
Oct 29, 20241.61301.62501.60201.60201.60205,372,400
Oct 28, 20241.61001.61301.59601.61301.61302,373,802
Oct 25, 20241.59201.61901.59201.60601.60603,135,900
Oct 24, 20241.59601.60601.59001.59201.59201,007,100
Oct 23, 20241.60201.62501.59401.61201.61202,123,100
Oct 22, 20241.59001.60701.59001.60201.60203,795,600
Oct 21, 20241.58001.61001.58001.59401.59404,892,900
Oct 18, 20241.54001.61801.53001.58901.58907,006,100
Oct 17, 20241.55001.56901.53601.53601.53602,120,700
Oct 16, 20241.56001.56401.54101.55001.55002,357,200
Oct 15, 20241.58401.59901.55201.56001.56002,602,300
Oct 14, 20241.56301.60101.56301.59601.59604,079,600
Oct 11, 20241.58101.60101.52901.56801.56807,330,300
Oct 10, 20241.61001.65401.58501.60901.60906,533,000
Oct 9, 20241.72501.72501.58001.61801.61806,317,800
Oct 8, 20241.77501.80601.68101.74001.74007,875,300
Sep 30, 20241.52201.64501.52201.64201.64205,560,456
Sep 27, 20241.47801.49501.39901.49501.4950729,100
Sep 26, 20241.37901.43501.37501.43501.43503,105,900
Sep 25, 20241.36601.40201.34801.37801.37802,210,300
Sep 24, 20241.31801.35601.30701.35301.35304,123,300
Sep 23, 20241.29901.30701.29901.30301.30301,274,700
Sep 20, 20241.29601.29901.28801.29901.29901,074,600
Sep 19, 20241.28701.30101.28701.29601.29601,638,500
Sep 18, 20241.28401.29401.27701.28701.28701,322,800
Sep 13, 20241.28901.29401.28401.28401.2840472,400
Sep 12, 20241.29601.30101.28901.28901.2890251,500
Sep 11, 20241.29601.29601.28801.29101.29101,048,400
Sep 10, 20241.29001.29901.28701.29601.29601,635,700
Sep 9, 20241.31001.31001.29201.29601.29601,234,000
Sep 6, 20241.32301.32701.31101.31401.31401,732,400
Sep 5, 20241.32001.33001.31901.32301.3230760,400
Sep 4, 20241.32201.32701.31901.32001.3200309,600
Sep 3, 20241.32301.32901.32201.32701.32702,402,400
Sep 2, 20241.34701.34701.32601.32601.32601,141,500
Aug 30, 20241.32401.36101.32401.36101.361068,076,400
Aug 29, 20241.32401.33301.32301.33001.33001,300,800
Aug 28, 20241.34401.34401.32601.32801.32801,173,400
Aug 27, 20241.34101.34101.33401.33501.3350600,900
Aug 26, 20241.34801.34801.34001.34401.34401,269,500
Aug 23, 20241.33901.35201.33901.34801.3480667,500
Aug 22, 20241.34501.34601.34001.34201.34201,180,000
Aug 21, 20241.34901.35001.34001.34401.34401,092,200
Aug 20, 20241.36101.36101.34601.34901.3490754,200
Aug 19, 20241.35701.37001.35701.36101.3610541,000
Aug 16, 20241.35401.36001.35401.35701.35701,631,200
Aug 15, 20241.34501.36101.34501.35401.3540527,700
Aug 14, 20241.34801.34901.34501.34501.3450974,300
Aug 13, 20241.35101.35201.34601.35201.3520847,600
Aug 12, 20241.35601.35801.35101.35101.35101,292,800
Aug 9, 20241.36801.36801.35601.35601.35601,138,400
Aug 8, 20241.35201.36601.34901.35801.35801,708,500
Aug 7, 20241.35601.36501.35501.35801.35801,005,800
Aug 6, 20241.36701.36701.34801.35601.35601,760,700
Aug 5, 20241.36801.38001.35801.35901.35902,090,300
Aug 2, 20241.38201.38401.37201.37401.37401,773,000
Aug 1, 20241.39801.39801.38601.39001.39001,949,900
Jul 31, 20241.36101.39801.36101.39801.39802,932,100
Jul 30, 20241.36801.36801.35701.36101.36101,791,400
Jul 29, 20241.37301.37701.37101.37301.37302,076,800
Jul 26, 20241.37601.38101.36901.37701.37701,625,900
Jul 25, 20241.37201.37301.36401.37201.37202,456,000
Jul 24, 20241.38901.39001.37601.37801.37802,281,400
Jul 23, 20241.41401.41401.38901.38901.38902,027,700
Jul 22, 20241.42601.42601.41101.41901.41902,318,600
Jul 19, 20241.41401.42701.41201.42701.42704,101,200
Jul 18, 20241.40701.42301.40401.42201.42204,441,500
Jul 17, 20241.41101.41801.40801.41701.41702,201,500
Jul 16, 20241.40701.41501.40401.41501.41501,466,500
Jul 15, 20241.40201.40801.40101.40701.40701,347,900
Jul 12, 20241.40301.40601.40101.40601.40601,421,000
Jul 11, 20241.39201.40501.39101.40301.40301,487,100
Jul 10, 20241.38901.39201.38301.38401.38401,585,400
Jul 9, 20241.37001.39101.36701.39101.39101,782,800
Jul 8, 20241.38201.38201.37001.37401.37401,084,300
Jul 5, 20241.38801.38801.37101.38601.38601,958,800
Jul 4, 20241.39901.40101.38701.39001.39001,182,400
Jul 3, 20241.40001.40001.39401.39601.39601,624,600
Jul 2, 20241.40401.40601.39901.40001.40001,536,500
Jul 1, 20241.39601.40601.39101.40401.40402,066,600
Jun 28, 20241.38801.40501.38801.39601.39602,720,500
Jun 27, 20241.39901.39901.39101.39401.39402,490,500
Jun 26, 20241.39101.40401.38801.40401.40401,484,400
Jun 25, 20241.40401.40501.38901.39801.39801,336,500
Jun 24, 20241.40201.41101.40001.40401.40402,362,900
Jun 21, 20241.41601.41601.40601.41201.4120927,200
Jun 20, 20241.42501.42501.41301.41501.41501,156,000
Jun 19, 20241.43001.43401.42301.42501.4250368,700
Jun 18, 20241.42501.43301.42501.43001.4300661,400
Jun 17, 20241.42001.42801.42001.42501.42501,280,500
Jun 14, 20241.42101.43001.41601.43001.4300952,600
Jun 13, 20241.42601.43101.41901.42101.42101,058,000
Jun 12, 20241.42201.42801.42001.42601.42601,662,500
Jun 11, 20241.43701.43701.41801.42001.42002,239,700
Jun 7, 20241.44101.44601.42801.43601.43601,513,000
Jun 6, 20241.45201.45601.43901.43901.43901,008,300
Jun 5, 20241.45401.45401.44301.44401.4440476,100
Jun 4, 20241.44201.45601.43401.45401.4540538,600
Jun 3, 20241.44101.44201.43301.44201.4420626,800
May 31, 20241.45001.45201.44101.44101.4410217,800
May 30, 20241.44601.45201.44201.44601.4460341,100
May 29, 20241.44501.45901.44501.45201.4520295,400
May 28, 20241.46101.46101.44801.44801.4480505,800
May 27, 20241.44701.46101.44701.46101.4610790,700
May 24, 20241.46001.46301.44501.44601.44601,792,500
May 23, 20241.47001.47001.45701.46001.46001,250,700
May 22, 20241.47601.48201.47601.48101.4810736,700
May 21, 20241.48001.48001.47301.47501.4750587,800
May 20, 20241.47801.48801.47701.48201.48201,674,800
May 17, 20241.46201.47701.45901.47701.47701,872,300
May 16, 20241.45601.46801.45601.46001.4600795,200
May 15, 20241.47101.47101.45501.45501.4550634,900
May 14, 20241.47401.47701.46701.46901.4690699,800
May 13, 20241.47401.47501.46001.47101.4710356,800
May 10, 20241.47301.47801.46401.47401.47402,749,500
May 9, 20241.45901.47501.45901.47201.47201,633,800
May 8, 20241.46901.46901.45701.45801.45801,864,000
May 7, 20241.47201.47201.46701.47101.47103,089,900
May 6, 20241.46401.47401.46401.47001.47002,776,300
Apr 30, 20241.45701.46001.45001.45001.45001,984,400