Shanghai - Delayed Quote CNY

China Asset Management Co. - Nasdaq 100 ETF (513300.SS)

1.9190
-0.0390
(-1.99%)
At close: May 30 at 3:00:00 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 30, 20251.91801.92501.91501.91901.9190227,240,700
May 29, 20251.95901.96301.95601.95801.9580297,103,250
May 28, 20251.93701.94001.92901.93001.9300198,293,150
May 27, 20251.90301.91601.89701.91501.9150220,429,100
May 26, 20251.90401.90701.89801.90301.9030139,621,900
May 23, 20251.90201.90701.89601.89901.8990177,764,300
May 22, 20251.90101.91001.89801.90501.9050299,190,500
May 21, 20251.92901.92901.91301.91401.9140213,126,000
May 20, 20251.92901.93601.92601.92901.9290329,213,600
May 19, 20251.91001.91701.90601.90601.9060387,563,500
May 16, 20251.93201.93401.92201.92201.9220352,483,300
May 15, 20251.94101.94301.92601.93001.9300353,409,000
May 14, 20251.92001.94101.91701.94001.9400582,149,500
May 13, 20251.90901.91501.88201.88701.8870526,838,000
May 12, 20251.87801.88801.86901.88201.8820458,179,380
May 9, 20251.84301.84901.83801.84401.8440343,964,500
May 8, 20251.83501.84701.82601.84301.8430485,158,400
May 7, 20251.82201.82401.81501.81901.8190307,733,200
May 6, 20251.83401.83501.81501.81601.8160407,468,000
Apr 30, 20251.80901.81301.80101.80501.8050253,983,400
Apr 29, 20251.81301.82001.80601.80701.8070279,854,900
Apr 28, 20251.80101.81501.79701.80801.8080364,445,000
Apr 25, 20251.78401.80901.78401.80401.8040629,272,700
Apr 24, 20251.75801.75801.73901.73901.7390381,864,000
Apr 23, 20251.73801.76201.72901.75901.7590566,232,600
Apr 22, 20251.69501.70201.67801.70001.7000379,693,200
Apr 21, 20251.71501.71701.70001.70401.7040236,342,600
Apr 18, 20251.72001.73001.71801.72501.7250147,629,100
Apr 17, 20251.71901.73801.71701.73401.7340379,879,900
Apr 16, 20251.75501.75701.72501.73001.7300541,021,503
Apr 15, 20251.78301.78501.76901.77301.7730333,815,306
Apr 14, 20251.79001.80301.78801.79701.7970436,968,602
Apr 11, 20251.71201.81001.71001.77501.7750782,799,927
Apr 10, 20251.79001.79001.75001.79001.7900735,191,399
Apr 9, 20251.57001.63101.56901.62701.62701,012,798,091
Apr 8, 20251.61701.65401.61701.64401.6440880,900,400
Apr 7, 20251.58501.58501.58501.58501.5850165,927,400
Apr 3, 20251.75801.77501.75601.76101.7610336,294,283
Apr 2, 20251.80501.81201.79801.80001.8000243,431,200
Apr 1, 20251.77701.79701.77601.79601.7960320,984,000
Mar 31, 20251.78601.79001.74901.76801.7680549,675,100
Mar 28, 20251.85101.85401.84601.84701.8470234,132,300
Mar 27, 20251.85801.86801.85701.86201.8620275,658,900
Mar 26, 20251.90901.91101.89601.89701.8970240,202,300
Mar 25, 20251.90001.91301.89001.90001.9000409,902,900
Mar 24, 20251.85301.88501.85201.87601.8760547,102,727
Mar 21, 20251.83701.84301.83101.83501.8350227,739,402
Mar 20, 20251.83201.85301.82901.84701.8470411,891,800
Mar 19, 20251.80601.81301.80401.81001.8100202,727,700
Mar 18, 20251.81601.83101.81401.82701.8270282,646,188
Mar 17, 20251.81601.81801.80601.80801.8080231,977,900
Mar 14, 20251.78301.80401.78001.80301.8030466,589,200
Mar 13, 20251.81501.81601.78601.79001.7900360,874,400
Mar 12, 20251.79501.80001.79101.79901.7990330,918,410
Mar 11, 20251.79001.80401.76001.79901.7990941,122,900
Mar 10, 20251.88201.89201.88001.88101.8810160,803,000
Mar 7, 20251.88801.89301.88501.89001.8900229,968,200
Mar 6, 20251.93801.93801.92401.92701.9270213,602,200
Mar 5, 20251.90601.93901.89901.92901.9290493,051,095
Mar 4, 20251.88801.91101.88701.90801.9080370,366,100
Mar 3, 20251.92601.94301.92301.94101.9410352,522,800
Feb 28, 20251.93101.93201.90101.90501.9050506,149,567
Feb 27, 20251.96301.98101.95801.98001.9800241,770,600
Feb 26, 20251.95101.97601.95001.97501.9750236,279,000
Feb 25, 20251.97501.97501.96601.97101.9710207,054,500
Feb 24, 20252.00002.00401.99502.00002.0000294,322,800
Feb 21, 20252.04202.04302.03202.03902.0390197,372,900
Feb 20, 20252.06002.06002.05102.05102.0510132,894,900
Feb 19, 20252.07702.07702.06702.06802.0680185,047,400
Feb 18, 20252.06602.08602.06302.08302.0830187,647,200
Feb 17, 20252.06702.07202.05602.06602.0660178,363,390
Feb 14, 20252.06902.07402.06402.06602.0660177,537,500
Feb 13, 20252.05102.05602.04702.05502.0550154,928,000
Feb 12, 20252.04102.04702.04002.04602.0460125,026,600
Feb 11, 20252.04002.04802.04002.04102.0410153,790,907
Feb 10, 20252.03502.03502.02402.03202.0320157,374,999
Feb 7, 20252.05502.05902.04902.05102.0510171,292,043
Feb 6, 20252.05902.06102.04402.05502.0550320,649,900
Feb 5, 20252.05502.05802.04402.04602.0460149,382,900
Jan 27, 20252.07502.08602.03602.05202.0520429,315,386
Jan 24, 20252.12202.12702.10502.11302.1130137,273,098
Jan 23, 20252.14202.14202.10502.11302.1130206,906,500
Jan 22, 20252.14002.14402.13102.13402.1340160,872,600
Jan 21, 20252.11802.14202.11102.13102.1310226,512,990
Jan 20, 20252.11702.12702.11002.12502.1250167,456,600
Jan 17, 20252.08302.10102.07902.10002.1000131,018,064
Jan 16, 20252.11402.11502.09102.10102.1010240,518,864
Jan 15, 20252.06002.06502.05302.05802.0580123,695,200
Jan 14, 20252.07302.07502.05002.07402.0740256,968,900
Jan 13, 20252.08102.08302.03602.04602.0460190,738,400
Jan 10, 20252.09602.15302.08602.10102.1010506,399,697
Jan 9, 20252.10502.11402.09902.10402.104099,045,100
Jan 8, 20252.09502.12302.09402.11102.1110243,126,400
Jan 7, 20252.19502.22002.11002.12502.1250438,191,282
Jan 6, 20252.13002.15402.11502.15102.1510258,336,226
Jan 3, 20252.09902.11102.09002.09402.0940164,254,500
Jan 2, 20252.08402.10602.08302.10502.1050260,241,000
Dec 31, 20242.07602.10102.07102.09402.0940243,609,193
Dec 30, 20242.09002.11102.08702.09502.0950253,394,211
Dec 27, 20242.13302.13602.12702.12902.1290159,380,636
Dec 26, 20242.14602.15402.12302.14802.1480310,078,871
Dec 25, 20242.15902.16502.12002.14402.1440501,021,233
Dec 24, 20242.14702.20002.10302.12402.1240746,451,605
Dec 23, 20242.09502.15502.09402.14402.1440677,035,064
Dec 20, 20242.10002.11502.05102.06002.0600450,292,068
Dec 19, 20242.09002.14102.08902.10402.1040641,422,900
Dec 18, 20242.12402.17002.12402.16802.1680346,564,300
Dec 17, 20242.12202.14302.12102.13602.1360399,582,100
Dec 16, 20242.06702.09502.06602.08802.0880271,563,600
Dec 13, 20242.04902.06802.04502.06602.0660173,363,700
Dec 12, 20242.05602.05702.04802.05202.0520122,971,900
Dec 11, 20242.01702.02202.01302.01902.0190136,950,400
Dec 10, 20242.00202.02301.99202.02202.0220215,922,600
Dec 9, 20242.02402.03302.02202.03102.0310169,433,800
Dec 6, 20242.01002.01102.00402.00602.0060110,474,200
Dec 5, 20242.02402.02902.01402.01602.0160213,950,900
Dec 4, 20241.99902.00401.99402.00202.0020141,801,400
Dec 3, 20241.98001.99001.97501.98801.9880212,183,888
Dec 2, 20241.96901.97001.95801.96001.9600134,807,100
Nov 29, 20241.95201.95901.95201.95801.9580113,643,300
Nov 28, 20241.95201.95901.95001.95401.9540126,831,700
Nov 27, 20241.97501.98301.96501.96801.9680234,117,600
Nov 26, 20241.95901.96801.94701.96501.9650192,780,850
Nov 25, 20241.97101.97701.95901.96701.9670232,675,500
Nov 22, 20241.95101.95601.94701.95301.9530140,474,799
Nov 21, 20241.93301.94401.93101.93901.9390140,040,700
Nov 20, 20241.93801.94901.93101.94701.9470240,643,000
Nov 19, 20241.91001.93501.90401.91801.9180271,561,690
Nov 18, 20241.89001.91401.88801.91201.9120195,588,257
Nov 15, 20241.92101.92601.91201.91301.9130161,629,100
Nov 14, 20241.93801.94401.93501.94101.9410149,004,304
Nov 13, 20241.94201.95401.93601.93701.9370148,766,400
Nov 12, 20241.95201.95501.94501.95001.9500130,619,800
Nov 11, 20241.95001.96101.94901.95101.9510143,764,600
Nov 8, 20241.96801.97001.94501.95001.9500222,182,950
Nov 7, 20241.94701.98201.93701.95301.9530471,548,500
Nov 6, 20241.85901.89801.85301.89701.8970349,285,720
Nov 5, 20241.83401.83401.82301.82901.8290151,412,800
Nov 4, 20241.85601.86401.84001.84201.8420179,538,900
Nov 1, 20241.82501.85401.82501.85101.8510172,366,653
Oct 31, 20241.88301.88501.87501.87601.8760124,945,800
Oct 30, 20241.86401.91501.86201.90601.9060614,884,986
Oct 29, 20241.84201.84701.83901.84501.8450114,406,790
Oct 28, 20241.85001.85501.84601.85201.8520160,034,500
Oct 25, 20241.83101.83601.82601.82701.8270125,699,900
Oct 24, 20241.82901.83001.82301.82701.8270111,070,500
Oct 23, 20241.85101.85201.84201.84601.8460139,380,308
Oct 22, 20241.84701.85501.84401.84501.8450154,610,100
Oct 21, 20241.85701.86001.84201.84601.8460212,908,400
Oct 18, 20241.85301.86401.84001.84901.8490289,664,200
Oct 17, 20241.84501.86701.83801.86601.8660236,674,112
Oct 16, 20241.84701.85501.84401.85101.8510197,254,700
Oct 15, 20241.85701.87801.85701.87701.8770286,341,800
Oct 14, 20241.84201.84201.82801.83901.8390154,624,100
Oct 11, 20241.83001.84601.83001.83901.8390242,818,100
Oct 10, 20241.83001.83901.80601.83001.8300377,013,600
Oct 9, 20241.78501.81701.78401.81201.8120470,971,164
Oct 8, 20241.72801.76901.72801.75401.7540438,233,400
Sep 30, 20241.76101.78401.72101.77001.7700592,608,700
Sep 27, 20241.81401.82001.78901.79101.7910253,098,200
Sep 26, 20241.84001.84401.83201.84101.8410291,211,400
Sep 25, 20241.83001.83301.81501.82001.8200311,770,000
Sep 24, 20241.85001.85401.82101.84001.8400300,390,496
Sep 23, 20241.85901.86901.84801.85401.8540248,273,100
Sep 20, 20241.87001.87801.83901.84201.8420358,705,304
Sep 19, 20241.82001.84501.81401.84401.8440274,397,100
Sep 18, 20241.83301.83501.80801.80901.8090283,175,100
Sep 13, 20241.83101.84301.82701.83901.8390264,515,600
Sep 12, 20241.79501.81701.79401.81301.8130304,878,400
Sep 11, 20241.75501.75501.73701.75201.7520180,241,600
Sep 10, 20241.74901.75701.73501.73601.7360241,290,045
Sep 9, 20241.70301.73601.70101.73401.7340338,480,544
Sep 6, 20241.70701.76901.70501.73501.7350565,422,151
Sep 5, 20241.72801.73101.71501.71701.7170195,864,402
Sep 4, 20241.74801.75001.71001.71401.7140589,383,000
Sep 3, 20241.82301.83001.81401.81801.8180146,885,600
Sep 2, 20241.82001.82501.81301.81801.8180259,711,000
Aug 30, 20241.79701.80501.79101.80401.8040235,598,200
Aug 29, 20241.80401.80701.78301.78801.7880326,191,400
Aug 28, 20241.84101.85201.83901.84401.8440199,600,200
Aug 27, 20241.85401.85701.83601.84501.8450224,935,900
Aug 26, 20241.89601.89901.86101.86401.8640213,485,724
Aug 23, 20241.85501.88201.85501.87801.8780291,847,000
Aug 22, 20241.90901.90901.88901.89201.8920188,729,900
Aug 21, 20241.88101.89701.87701.89401.8940222,338,800
Aug 20, 20241.90101.90901.89001.89801.8980249,403,996
Aug 19, 20241.89801.89801.84801.86101.8610364,689,500
Aug 16, 20241.88001.89901.86801.89701.8970353,956,300
Aug 15, 20241.79801.82101.79301.82001.8200265,720,900
Aug 14, 20241.79801.80501.78201.79101.7910302,924,200
Aug 13, 20241.73201.75701.73201.75101.7510214,968,300
Aug 12, 20241.72001.73301.71901.73001.7300130,716,600
Aug 9, 20241.72001.72001.70801.71501.7150170,488,000
Aug 8, 20241.67301.68001.65601.67001.6700200,825,400
Aug 7, 20241.70301.71901.68901.69101.6910342,474,500
Aug 6, 20241.70001.71401.68601.70101.7010504,695,800
Aug 5, 20241.71201.71201.61201.64301.6430703,013,297
Aug 2, 20241.82001.83801.78401.78501.7850428,792,499
Aug 1, 20241.92801.92801.88301.88401.8840500,059,100
Jul 31, 20241.83901.86901.83901.86601.8660361,593,654
Jul 30, 20241.85601.86801.84101.85301.8530305,411,300
Jul 29, 20241.84001.88401.83801.88001.8800401,347,800
Jul 26, 20241.79501.82201.78401.81801.8180434,405,300
Jul 25, 20241.79601.80701.79001.80401.8040337,911,900
Jul 24, 20241.87601.88401.85001.85201.8520262,168,197
Jul 23, 20241.90101.91201.89001.89501.8950323,087,000
Jul 22, 20241.88001.88201.85501.87001.8700406,597,601
Jul 19, 20241.90501.92501.89201.89501.8950298,964,200
Jul 18, 20241.88801.96201.88601.94001.9400685,840,597
Jul 17, 20241.98301.98801.95601.96901.9690297,596,100
Jul 16, 20242.01002.03701.98401.99901.9990539,447,600
Jul 15, 20241.93102.00101.92901.99901.9990549,046,600
Jul 12, 20241.95001.96201.90401.91901.9190573,453,500
Jul 11, 20242.04902.05202.02002.02102.0210383,438,302
Jul 10, 20242.05102.05501.98702.02202.0220447,858,199
Jul 9, 20242.00902.04702.00902.03902.0390695,225,461
Jul 8, 20241.98502.00801.96902.00602.0060352,200,100
Jul 5, 20241.93901.96201.92401.95501.9550398,945,900
Jul 4, 20241.96901.98701.91701.93201.9320497,537,400
Jul 3, 20241.92601.93801.91601.93601.9360258,044,452
Jul 2, 20241.91001.92301.90001.90101.9010289,664,800
Jul 1, 20241.88901.89501.87001.89401.8940271,125,300
Jun 28, 20241.88901.90001.88501.89901.8990232,206,100
Jun 27, 20241.86001.87301.85601.87001.8700188,917,483
Jun 26, 20241.85001.86101.84801.86001.8600180,178,900
Jun 25, 20241.81601.82701.81601.82401.8240158,477,200
Jun 24, 20241.84301.85101.83901.84801.8480144,566,900
Jun 21, 20241.84901.85501.84401.85101.8510188,224,600
Jun 20, 20241.86101.88001.86101.87801.8780189,916,154
Jun 19, 20241.86301.87201.85401.85801.8580238,120,800
Jun 18, 20241.85001.86601.85001.86401.8640215,180,464
Jun 17, 20241.82301.83001.82301.83001.8300129,900,500
Jun 14, 20241.81901.82201.81701.81801.8180153,907,471
Jun 13, 20241.82101.82101.81601.82001.8200182,811,400
Jun 12, 20241.78201.78701.78101.78701.7870170,940,800
Jun 11, 20241.76501.76901.76301.76601.7660111,068,000
Jun 7, 20241.76001.76801.75801.76701.767088,739,000
Jun 6, 20241.76201.76401.75901.76101.7610137,731,200
Jun 5, 20241.72501.73001.72301.72901.729091,348,700
Jun 4, 20241.72001.72101.71401.71601.716062,076,900
Jun 3, 20241.72001.72301.71501.72001.7200192,183,700
May 31, 20241.70101.71301.69901.71301.7130118,088,459
May 30, 20241.72201.72301.71501.71701.7170114,738,900