Shanghai - Delayed Quote CNY

Guotai Nasdaq 100 Exchange Traded Fund (QDII-ETF) (513100.SS)

1.5560
-0.0330
(-2.08%)
At close: May 30 at 3:00:01 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 30, 20251.55401.56201.55301.55601.5560452,324,693
May 29, 20251.59001.59401.58501.58901.5890468,262,396
May 28, 20251.56801.57201.56301.56801.5680319,085,587
May 27, 20251.54001.55401.53801.55001.5500363,293,200
May 26, 20251.54001.54301.53601.54301.5430237,339,700
May 23, 20251.54101.54201.53201.53401.5340243,664,500
May 22, 20251.54001.54701.53401.53901.5390558,507,599
May 21, 20251.56301.56301.54701.54901.5490427,642,300
May 20, 20251.56501.56901.56201.56401.5640465,463,000
May 19, 20251.55001.55501.54601.54701.5470522,457,900
May 16, 20251.56101.56801.55901.56101.5610317,607,600
May 15, 20251.56401.57201.55801.55901.5590587,213,000
May 14, 20251.54601.56701.54601.56601.5660921,037,700
May 13, 20251.53801.53901.51901.52201.5220629,448,900
May 12, 20251.51301.51801.50601.51601.5160558,463,942
May 9, 20251.48501.48901.47901.48601.4860509,520,975
May 8, 20251.47701.48601.47001.48501.4850459,158,900
May 7, 20251.46301.47601.45901.46201.4620342,379,770
May 6, 20251.46901.47001.45401.45701.4570644,127,205
Apr 30, 20251.44801.45201.44401.44601.4460362,821,899
Apr 29, 20251.45101.45601.44501.44601.4460368,010,500
Apr 28, 20251.44001.45001.43701.44801.4480457,968,700
Apr 25, 20251.43601.44601.43601.44401.4440749,668,579
Apr 24, 20251.42001.42001.39801.39801.3980441,873,400
Apr 23, 20251.40101.41701.39101.41501.4150717,415,758
Apr 22, 20251.36101.37401.35101.37101.3710459,990,700
Apr 21, 20251.37401.37601.36701.36901.3690323,614,600
Apr 18, 20251.38101.38701.37601.38101.3810359,087,227
Apr 17, 20251.37901.39801.37701.39001.3900523,554,700
Apr 16, 20251.40001.40601.38401.38901.3890419,437,400
Apr 15, 20251.42501.42501.41501.41601.4160358,572,300
Apr 14, 20251.43501.43701.42901.43201.4320643,188,350
Apr 11, 20251.37201.42401.37101.41301.41301,129,048,719
Apr 10, 20251.43001.43001.40101.42901.42901,314,844,838
Apr 9, 20251.27101.31301.26001.30001.30001,823,609,099
Apr 8, 20251.30601.33501.30301.31901.31901,178,464,100
Apr 7, 20251.27201.27201.27201.27201.2720372,858,700
Apr 3, 20251.40901.42701.40701.41301.4130590,746,500
Apr 2, 20251.44201.44901.43901.44201.4420341,850,900
Apr 1, 20251.42001.43701.42001.43601.4360498,149,700
Mar 31, 20251.42801.43101.40001.41101.4110926,174,901
Mar 28, 20251.47701.47901.47201.47501.4750275,751,800
Mar 27, 20251.47801.49201.47801.48201.4820520,262,900
Mar 26, 20251.52201.52201.50701.50801.5080393,324,000
Mar 25, 20251.52401.52801.50401.51301.5130567,530,007
Mar 24, 20251.48501.49901.48301.49801.4980656,039,300
Mar 21, 20251.47001.47301.46301.46801.4680323,872,232
Mar 20, 20251.46101.48001.45801.47501.4750870,511,600
Mar 19, 20251.44201.44801.44101.44301.4430398,736,900
Mar 18, 20251.45101.45701.44801.45501.4550425,964,712
Mar 17, 20251.45201.45401.44201.44301.4430349,738,905
Mar 14, 20251.41901.45001.41701.43801.43801,210,200,066
Mar 13, 20251.44401.44501.41901.42401.4240984,265,605
Mar 12, 20251.42501.43701.42201.43201.4320908,138,700
Mar 11, 20251.42901.43101.36901.42801.42802,061,257,480
Mar 10, 20251.49801.50301.49401.49601.4960354,857,703
Mar 7, 20251.50501.50901.49801.50001.5000531,224,400
Mar 6, 20251.53601.54201.53401.53401.5340454,648,100
Mar 5, 20251.51501.55101.50901.53301.53301,115,506,482
Mar 4, 20251.50501.51601.49901.51501.5150697,073,545
Mar 3, 20251.52801.54401.52701.54201.5420650,785,902
Feb 28, 20251.53001.53101.51001.51101.5110986,276,100
Feb 27, 20251.55301.57301.55101.57101.5710482,647,300
Feb 26, 20251.55501.56301.54801.56101.5610484,115,138
Feb 25, 20251.56801.57101.56301.56501.5650397,546,000
Feb 24, 20251.58101.59201.57901.59001.5900513,558,400
Feb 21, 20251.61601.61801.60701.61101.6110533,298,500
Feb 20, 20251.63001.63001.62101.62201.6220314,234,300
Feb 19, 20251.63901.63901.63301.63601.6360425,791,200
Feb 18, 20251.62901.64301.62801.64301.6430414,746,300
Feb 17, 20251.62901.63201.62401.63001.6300378,669,100
Feb 14, 20251.62901.63101.62501.62901.6290432,655,268
Feb 13, 20251.61301.61901.61101.61801.6180307,940,100
Feb 12, 20251.60901.61001.60301.60901.6090276,862,100
Feb 11, 20251.61201.61401.60701.60701.6070394,783,300
Feb 10, 20251.61101.61201.60201.60601.6060655,202,300
Feb 7, 20251.62801.63001.61501.62301.6230638,473,284
Feb 6, 20251.62501.62701.61801.62701.6270490,854,570
Feb 5, 20251.61701.62201.61101.61201.6120374,346,000
Jan 27, 20251.61201.62101.61001.61501.6150511,499,900
Jan 24, 20251.65001.65501.63901.64401.6440464,167,380
Jan 23, 20251.66301.66601.64201.64301.6430599,058,300
Jan 22, 20251.65601.66001.65301.65701.6570519,465,500
Jan 21, 20251.64101.65001.63801.64701.6470502,373,500
Jan 20, 20251.64401.64801.63901.64601.6460511,177,316
Jan 17, 20251.62201.63101.61901.63001.6300437,270,500
Jan 16, 20251.64001.64301.62801.63701.6370568,660,300
Jan 15, 20251.60301.60701.59901.60101.6010293,977,000
Jan 14, 20251.60901.61301.59901.61101.6110812,975,300
Jan 13, 20251.61301.61401.58801.59201.5920606,073,600
Jan 10, 20251.62801.64801.62801.63001.6300537,598,684
Jan 9, 20251.64001.64001.63501.63601.6360313,639,700
Jan 8, 20251.63201.64901.63101.64201.6420724,267,292
Jan 7, 20251.68701.68901.65101.65901.65901,130,133,590
Jan 6, 20251.66001.66901.65001.66901.6690919,281,560
Jan 3, 20251.63901.64601.63101.63301.6330646,881,378
Jan 2, 20251.62501.64501.62201.64301.6430656,522,100
Dec 31, 20241.62501.63701.62001.62901.6290624,473,300
Dec 30, 20241.63401.65101.63201.63901.6390585,979,764
Dec 27, 20241.66401.66701.66001.66201.6620390,261,409
Dec 26, 20241.66901.67601.66301.67401.6740555,489,350
Dec 25, 20241.66701.67101.65601.66701.6670748,298,768
Dec 24, 20241.67301.67501.63001.64801.6480912,513,930
Dec 23, 20241.62601.65301.62201.65201.6520732,488,917
Dec 20, 20241.62001.62301.59101.59701.5970866,210,225
Dec 19, 20241.61701.64001.61701.63001.6300958,164,400
Dec 18, 20241.65801.67501.65701.67401.6740634,811,799
Dec 17, 20241.67601.68201.66101.66301.6630991,497,700
Dec 16, 20241.63101.65001.63001.64901.6490611,448,400
Dec 13, 20241.61601.63001.61401.62901.6290536,946,600
Dec 12, 20241.62101.62201.61401.61701.6170585,441,853
Dec 11, 20241.59301.59701.59101.59301.5930422,613,268
Dec 10, 20241.58601.59801.58401.59701.5970660,360,886
Dec 9, 20241.59901.61101.59701.61001.6100557,709,000
Dec 6, 20241.58101.58501.58001.58401.5840313,298,200
Dec 5, 20241.59001.59301.58701.58901.5890431,126,300
Dec 4, 20241.57601.57801.57201.57501.5750445,720,900
Dec 3, 20241.55901.56801.55901.56801.5680484,422,500
Dec 2, 20241.54001.54201.53701.54001.5400252,945,605
Nov 29, 20241.53001.53401.52901.53201.5320301,633,500
Nov 28, 20241.53001.53401.52901.53101.5310306,671,400
Nov 27, 20241.54201.54801.53901.54001.5400602,773,600
Nov 26, 20241.52901.53701.52601.53601.5360331,773,700
Nov 25, 20241.53301.53701.53201.53601.5360532,524,200
Nov 22, 20241.51901.52201.51701.52101.5210420,789,600
Nov 21, 20241.51001.51201.50801.51001.5100469,237,200
Nov 20, 20241.51701.52101.51601.52101.5210489,366,000
Nov 19, 20241.49601.50501.49401.50401.5040540,145,900
Nov 18, 20241.49101.49901.49001.49901.4990585,646,900
Nov 15, 20241.51401.51501.50701.51001.5100508,226,800
Nov 14, 20241.52801.53101.52701.52901.5290450,356,234
Nov 13, 20241.53001.53001.52501.52701.5270534,654,200
Nov 12, 20241.53501.53801.53401.53601.5360671,376,500
Nov 11, 20241.53001.53501.52901.53401.5340455,232,200
Nov 8, 20241.52501.52601.52001.52501.5250621,573,200
Nov 7, 20241.51501.52201.51001.51201.51201,150,514,691
Nov 6, 20241.46301.49001.45701.48901.48901,408,645,600
Nov 5, 20241.43501.43901.43301.43801.4380387,236,700
Nov 4, 20241.44101.44901.44101.44301.4430423,679,100
Nov 1, 20241.43301.44401.43301.44201.4420485,435,173
Oct 31, 20241.46301.46701.45701.45901.4590543,956,601
Oct 30, 20241.48501.48801.48101.48401.4840599,142,400
Oct 29, 20241.46601.47201.46401.47001.4700363,815,500
Oct 28, 20241.47301.47501.47101.47301.4730482,418,500
Oct 25, 20241.45601.45701.45301.45501.4550284,498,104
Oct 24, 20241.45201.45301.44701.44901.4490468,262,227
Oct 23, 20241.46501.46601.46301.46501.4650385,005,635
Oct 22, 20241.46401.46401.45801.45901.4590350,487,443
Oct 21, 20241.46401.46501.45901.46101.4610545,312,500
Oct 18, 20241.46101.46401.45301.45901.4590679,283,398
Oct 17, 20241.45701.47001.45301.46801.4680524,658,397
Oct 16, 20241.45501.46501.45301.45901.4590563,418,200
Oct 15, 20241.46001.47701.45901.47601.4760591,900,900
Oct 14, 20241.44701.44701.44301.44601.4460385,952,300
Oct 11, 20241.44501.44701.44201.44501.4450549,246,400
Oct 10, 20241.43901.44601.43601.44301.4430733,961,799
Oct 9, 20241.43001.43201.42001.42701.4270775,542,151
Oct 8, 20241.39001.41001.38201.40301.40301,021,480,000
Sep 30, 20241.40101.41401.38901.40901.40901,594,940,944
Sep 27, 20241.42601.43101.41001.41401.4140495,059,500
Sep 26, 20241.44501.44801.43801.44501.4450556,366,300
Sep 25, 20241.43101.43701.42601.43001.4300479,609,300
Sep 24, 20241.45001.45001.42901.44101.4410529,007,650
Sep 23, 20241.45001.45701.44801.44901.4490318,035,600
Sep 20, 20241.45601.45701.44201.44301.4430445,915,200
Sep 19, 20241.42901.44101.42701.44001.4400501,183,300
Sep 18, 20241.43301.43301.42301.42401.4240461,349,400
Sep 13, 20241.43201.43701.42901.43501.4350452,125,900
Sep 12, 20241.41401.42301.41201.42101.4210653,559,375
Sep 11, 20241.38101.38201.36901.37701.3770446,167,925
Sep 10, 20241.37501.37701.36701.36801.3680446,037,240
Sep 9, 20241.34901.36601.34301.36401.3640548,168,600
Sep 6, 20241.35101.38401.35101.37201.3720833,462,300
Sep 5, 20241.36601.36901.35801.36001.3600418,078,202
Sep 4, 20241.37401.37701.35401.35601.35601,146,018,600
Sep 3, 20241.43101.43601.42901.43101.4310287,521,300
Sep 2, 20241.42901.43001.42701.42901.4290362,017,400
Aug 30, 20241.41301.41801.41001.41701.4170488,303,200
Aug 29, 20241.41001.41401.40501.40701.4070722,998,583
Aug 28, 20241.44101.44601.43801.44201.4420527,279,099
Aug 27, 20241.44701.44901.44001.44201.4420424,309,226
Aug 26, 20241.47001.47001.46001.46001.4600375,093,200
Aug 23, 20241.44901.45901.44701.45701.4570557,658,800
Aug 22, 20241.47701.48301.46601.47101.4710568,427,800
Aug 21, 20241.46201.47001.45501.46901.4690342,792,700
Aug 20, 20241.46801.47101.46401.46801.4680547,346,357
Aug 19, 20241.47001.47001.44001.44201.4420730,986,481
Aug 16, 20241.46201.47201.45701.46901.4690819,191,087
Aug 15, 20241.41701.42501.41401.42201.4220572,353,300
Aug 14, 20241.41201.41901.40401.41301.4130716,526,469
Aug 13, 20241.36801.38101.36701.37901.3790387,263,700
Aug 12, 20241.35501.36601.35301.36501.3650446,492,941
Aug 9, 20241.35501.35501.34101.35001.3500576,241,448
Aug 8, 20241.31201.31901.30501.31401.3140925,508,555
Aug 7, 20241.33201.35001.33001.33401.3340993,712,287
Aug 6, 20241.33501.34201.32401.33201.33201,346,569,500
Aug 5, 20241.33001.33901.26201.28701.28702,187,290,597
Aug 2, 20241.41101.42901.38801.39601.39601,058,402,500
Aug 1, 20241.46301.47201.46201.46301.4630675,859,300
Jul 31, 20241.41201.43201.40901.42901.4290607,625,262
Jul 30, 20241.42201.42601.41101.42001.4200747,870,785
Jul 29, 20241.42801.43801.42201.43701.4370725,155,700
Jul 26, 20241.39601.41101.39601.40901.4090792,486,715
Jul 25, 20241.41001.41401.39801.40701.40701,032,730,335
Jul 24, 20241.46501.47101.44701.44801.4480662,058,791
Jul 23, 20241.48301.48801.46901.47701.4770556,761,100
Jul 22, 20241.46001.46601.44901.46301.4630735,690,400
Jul 19, 20241.47701.48301.47001.47101.4710499,079,920
Jul 18, 20241.46601.49701.46401.49501.4950853,664,094
Jul 17, 20241.53401.53401.51301.52201.5220504,214,572
Jul 16, 20241.54401.55801.53401.53601.5360688,730,872
Jul 15, 20241.50501.54101.50501.53901.5390908,223,700
Jul 12, 20241.50501.50901.49101.49201.49201,042,568,599
Jul 11, 20241.56801.57001.55101.55501.5550790,337,600
Jul 10, 20241.57001.57101.54201.54801.5480957,811,300
Jul 9, 20241.55901.57201.55801.56801.5680765,547,700
Jul 8, 20241.54701.55701.53701.55201.5520550,455,600
Jul 5, 20241.51201.53401.51201.52901.5290754,103,700
Jul 4, 20241.52001.54001.50001.51001.51001,156,836,100
Jul 3, 20241.49601.50401.49101.50101.5010846,028,672
Jul 2, 20241.48201.48501.47101.47401.4740825,247,300
Jul 1, 20241.46701.47501.46301.47301.4730747,112,200
Jun 28, 20241.46601.47901.46601.47501.4750699,152,174
Jun 27, 20241.45001.45601.44901.45501.4550438,167,600
Jun 26, 20241.44701.45701.44701.45601.4560667,922,000
Jun 25, 20241.42601.43101.42601.42901.4290580,374,800
Jun 24, 20241.44301.44601.44101.44401.4440391,529,500
Jun 21, 20241.45301.45301.44801.45001.4500637,573,300
Jun 20, 20241.46501.47301.46401.47201.4720618,247,680
Jun 19, 20241.46101.46401.46001.46201.4620445,511,700
Jun 18, 20241.45701.46101.45701.46001.4600599,019,600
Jun 17, 20241.43901.44201.43901.44101.4410389,770,000
Jun 14, 20241.43401.43701.43401.43501.4350385,072,072
Jun 13, 20241.43401.43601.43101.43601.4360475,842,300
Jun 12, 20241.40801.40901.40701.40801.4080318,515,500
Jun 11, 20241.39601.39701.39501.39501.3950301,305,900
Jun 7, 20241.39201.39501.39201.39401.3940228,549,060
Jun 6, 20241.39301.39401.39101.39301.3930470,790,300
Jun 5, 20241.36401.36801.36201.36601.3660320,443,100
Jun 4, 20241.35901.36001.35501.35501.3550238,751,900
Jun 3, 20241.35901.36101.35601.35901.3590553,954,200
May 31, 20241.34801.35301.34701.35301.3530412,582,100
May 30, 20241.36401.36501.35901.35901.3590341,573,581