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

Shanghai - Delayed Quote CNY

China Southern Hang Seng Index Exchange Traded Fund (513600.SS)

2.5730
+0.0100
+(0.39%)
At close: April 30 at 2:59:58 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20252.56902.57802.55702.57302.5730107,936,100
Apr 29, 20252.57702.58802.56002.56302.563094,512,900
Apr 28, 20252.58502.58502.55402.57502.575080,853,700
Apr 25, 20252.57802.60202.57302.57702.5770114,627,200
Apr 24, 20252.58202.58402.54602.55302.553081,968,000
Apr 23, 20252.58302.59002.55902.58202.5820113,399,100
Apr 22, 20252.49902.52902.48402.51702.5170139,151,600
Apr 21, 20252.49202.50702.48402.50602.506029,583,300
Apr 18, 20252.49202.49402.48202.48902.489022,888,700
Apr 17, 20252.46602.50602.46202.49202.4920132,072,800
Apr 16, 20252.49802.50602.45102.46402.4640136,350,300
Apr 15, 20252.51902.52402.49402.50702.5070143,390,900
Apr 14, 20252.50002.52002.48602.50102.5010172,889,900
Apr 11, 20252.42502.48302.40002.46102.4610285,667,900
Apr 10, 20252.45602.50302.42502.43602.4360361,122,400
Apr 9, 20252.27902.37502.27302.35402.3540328,424,750
Apr 8, 20252.38902.41502.31602.35002.3500325,131,000
Apr 7, 20252.44202.48002.38802.38802.3880208,562,600
Apr 3, 20252.65802.67902.63902.65302.6530131,209,900
Apr 2, 20252.69302.71502.67102.69102.691067,971,500
Apr 1, 20252.69102.71902.68602.70202.7020101,521,700
Mar 31, 20252.68902.71302.66802.68402.684082,739,400
Mar 28, 20252.76002.76002.70302.71402.714095,259,100
Mar 27, 20252.72502.77102.71502.74602.746098,682,400
Mar 26, 20252.72402.73902.71102.71902.719076,274,000
Mar 25, 20252.74202.75702.70702.70902.709071,174,600
Mar 24, 20252.75002.75602.73002.75502.755080,009,800
Mar 21, 20252.79302.80502.73402.75002.750090,927,500
Mar 20, 20252.85802.85802.80402.80502.805073,182,500
Mar 19, 20252.85002.87502.84202.85902.859088,400,193
Mar 18, 20252.85102.88802.83302.85102.8510105,071,400
Mar 17, 20252.80002.81802.78802.80302.803086,605,400
Mar 14, 20252.73802.79302.72302.78402.7840106,800,500
Mar 13, 20252.74202.74502.69102.71502.715088,995,600
Mar 12, 20252.77702.77902.72602.72802.7280102,623,700
Mar 11, 20252.70602.75202.70002.74202.7420105,050,700
Mar 10, 20252.80502.81802.74302.76002.7600125,056,500
Mar 7, 20252.80502.85502.79202.80102.8010137,149,400
Mar 6, 20252.78002.81502.78002.81402.814090,453,800
Mar 5, 20252.68902.73002.68102.72602.726079,202,599
Mar 4, 20252.62902.67502.61902.67202.672098,360,300
Mar 3, 20252.67902.71302.65602.66402.6640116,995,009
Feb 28, 20252.74202.74202.65202.65302.6530119,715,300
Feb 27, 20252.77002.79202.71302.75502.7550171,167,800
Feb 26, 20252.68402.76002.68402.75902.759088,201,000
Feb 25, 20252.66402.68902.63102.65902.659087,655,500
Feb 24, 20252.70102.74102.68602.71802.718088,565,800
Feb 21, 20252.66102.70302.64802.70102.7010110,227,200
Feb 20, 20252.63502.64702.60102.61902.619095,206,500
Feb 19, 20252.63902.66302.62402.65402.654089,585,400
Feb 18, 20252.61402.67502.61202.63902.6390117,727,400
Feb 17, 20252.62002.64902.57502.61402.6140116,953,200
Feb 14, 20252.55002.59302.54002.58902.5890118,090,900
Feb 13, 20252.53502.61202.53402.56502.5650151,686,101
Feb 12, 20252.48102.52802.47502.52402.524092,810,200
Feb 11, 20252.48802.50102.46102.47102.471073,105,000
Feb 10, 20252.43902.48502.43902.47602.476088,258,500
Feb 7, 20252.41002.44302.39502.43102.431077,164,500
Feb 6, 20252.36202.39502.36102.39302.393059,310,719
Feb 5, 20252.37002.38402.35002.36302.363093,011,299
Jan 27, 20252.31102.33002.31102.31502.315053,512,700
Jan 24, 20252.27002.30602.26802.30302.3030113,559,400
Jan 23, 20252.28402.30002.25202.25502.255096,639,200
Jan 22, 20252.31502.31502.26802.26902.269062,001,500
Jan 21, 20252.33002.33202.30002.31902.319083,186,500
Jan 20, 20252.28802.32402.28502.30602.306073,051,600
Jan 17, 20252.26202.27002.24902.26402.264047,011,700
Jan 16, 20252.25002.28002.24302.26002.260067,261,900
Jan 15, 20252.23302.24202.22502.23402.234052,947,100
Jan 14, 20252.19802.24302.19702.23202.232098,937,900
Jan 13, 20252.20202.20702.17402.19002.190053,071,300
Jan 10, 20252.24702.24902.21202.21202.212056,200,600
Jan 9, 20252.23502.25102.23302.23802.238045,713,800
Jan 8, 20252.25102.26302.22502.23802.238062,802,900
Jan 7, 20252.26702.28802.24202.25002.250080,773,400
Jan 6, 20252.29402.30502.28502.28802.288046,438,000
Jan 3, 20252.28802.30602.28002.28502.285060,337,300
Jan 2, 20252.31002.31002.27302.27802.278057,456,900
Dec 31, 20242.32402.33302.30502.31102.311047,557,700
Dec 30, 20242.32302.33202.31202.32302.323045,231,500
Dec 27, 20242.32302.33202.31602.32102.321050,016,700
Dec 26, 20242.32502.32802.32102.32402.324013,508,300
Dec 25, 20242.32402.33002.31602.32502.325020,004,400
Dec 24, 20242.29602.32502.29402.32402.324064,145,400
Dec 23, 20242.29202.29902.28302.29202.292056,214,033
Dec 20, 20242.27902.29702.27902.28802.288057,060,400
Dec 19, 20242.26702.28902.26202.28702.287064,876,000
Dec 18, 20242.28902.29902.28202.29002.290065,134,400
Dec 17, 20242.27502.29702.26402.27602.276082,055,200
Dec 16, 20242.30202.30502.27402.27902.279051,815,800
Dec 13, 20242.33102.33402.30002.30202.302082,303,000
Dec 12, 20242.32002.35802.31502.35502.355096,152,190
Dec 11, 20242.34302.34902.31002.31702.317080,411,510
Dec 10, 20242.38002.39902.33702.34202.3420174,508,900
Dec 9, 20242.26802.29102.26602.27402.274070,133,800
Dec 6, 20242.25102.28602.24702.28102.2810112,847,800
Dec 5, 20242.26602.27002.24202.24502.245093,016,300
Dec 4, 20242.26602.28302.25802.27202.272088,763,400
Dec 3, 20242.24702.27202.23402.26202.2620145,978,400
Dec 2, 20242.22802.25602.22602.23902.2390135,782,400
Nov 29, 20242.22802.25202.21802.22202.2220143,330,600
Nov 28, 20242.24102.24202.21802.22102.221098,551,100
Nov 27, 20242.20302.23902.19502.23802.2380114,617,000
Nov 26, 20242.19302.21802.19202.20302.203077,734,300
Nov 25, 20242.21302.22002.19602.20202.202088,643,700
Nov 22, 20242.25002.26202.20002.20202.2020120,231,300
Nov 21, 20242.25402.26402.24802.25402.254096,580,900
Nov 20, 20242.24802.26202.24602.25502.2550108,440,100
Nov 19, 20242.25802.26202.24102.25102.2510119,267,100
Nov 18, 20242.25102.26502.23602.24402.2440135,442,000
Nov 15, 20242.24202.25602.22602.23602.2360163,821,600
Nov 14, 20242.25502.28102.23102.23402.2340165,257,700
Nov 13, 20242.26002.26902.25202.26802.2680114,281,500
Nov 12, 20242.32402.34902.27102.27702.2770208,198,200
Nov 11, 20242.34002.34002.30602.32902.3290167,378,700
Nov 8, 20242.41702.42202.36302.36502.3650128,986,800
Nov 7, 20242.31502.37902.31502.37902.3790161,721,000
Nov 6, 20242.34702.35802.31102.31902.3190165,144,000
Nov 5, 20242.30602.35002.30602.34902.3490121,810,800
Nov 4, 20242.31802.32002.30502.31702.317078,390,400
Nov 1, 20242.30302.32802.29802.30602.3060107,834,000
Oct 31, 20242.30902.32102.29702.30002.3000102,720,100
Oct 30, 20242.32402.33702.30102.30402.304097,012,848
Oct 29, 20242.35102.36102.32602.33302.3330149,555,500
Oct 28, 20242.33002.33402.31202.33102.331090,105,000
Oct 25, 20242.32402.34702.32202.32502.3250121,487,300
Oct 24, 20242.33002.33702.31402.31902.319090,270,100
Oct 23, 20242.32202.36602.31202.34302.3430179,284,600
Oct 22, 20242.30902.32602.30302.31202.3120136,004,700
Oct 21, 2024 0.024 Dividend
Oct 21, 20242.33902.35302.30302.30902.3090219,564,100
Oct 18, 20242.30502.39202.29402.36302.3390289,927,700
Oct 17, 20242.34202.36502.29602.29702.2737191,707,300
Oct 16, 20242.28802.34002.28102.32202.2984183,502,400
Oct 15, 20242.38002.39302.29702.30102.2776193,599,900
Oct 14, 20242.37402.41202.34802.39002.3657216,049,100
Oct 11, 20242.40602.40602.32302.34102.317274,521,700
Oct 10, 20242.36002.43602.34002.40402.3796276,838,300
Oct 9, 20242.40802.41702.28702.31802.2945351,566,400
Oct 8, 20242.65002.65102.35302.42802.4033490,706,800
Sep 30, 20242.45102.51602.34702.44102.4162492,598,400
Sep 27, 20242.29302.33002.29302.32702.303441,585,300
Sep 26, 20242.17002.24202.15602.24102.2182164,515,700
Sep 25, 20242.21102.21202.14802.15502.1331122,371,000
Sep 24, 20242.10602.15902.09402.14402.1222148,862,100
Sep 23, 20242.06302.08202.06002.06202.041171,334,400
Sep 20, 20242.04802.07702.04002.05702.036193,219,100
Sep 19, 20242.00602.04602.00202.04502.024267,481,700
Sep 18, 2024 0.021 Dividend
Sep 18, 20242.00102.00501.99202.00101.980719,349,200
Sep 13, 20241.99202.01501.98901.99601.954946,653,800
Sep 12, 20241.97801.99401.97301.98601.945152,732,300
Sep 11, 20241.97801.98001.95601.96401.923656,420,000
Sep 10, 20241.98401.99101.97501.98901.948144,844,900
Sep 9, 20241.98101.99801.97001.97301.932452,473,300
Sep 6, 20242.00502.01001.99301.99301.952012,685,300
Sep 5, 20242.00902.01901.99702.00001.958939,494,300
Sep 4, 20242.00802.02001.99602.00301.961852,886,400
Sep 3, 20242.02702.04002.02302.02801.986341,646,800
Sep 2, 20242.06002.06502.02602.02701.985351,887,700
Aug 30, 20242.04502.08802.04102.07402.031368,651,200
Aug 29, 20242.02102.04202.01702.04001.998049,842,600
Aug 28, 20242.05302.05302.02902.03301.991236,949,200
Aug 27, 20242.03202.05102.02302.04802.005934,585,100
Aug 26, 20242.02502.04002.02002.04001.998037,561,700
Aug 23, 20242.00602.01902.00502.01601.974537,538,000
Aug 22, 20242.00002.01501.99302.01401.972636,246,900
Aug 21, 20241.98802.00001.97901.99301.952029,014,400
Aug 20, 20242.02402.02502.00202.00301.961835,715,300
Aug 19, 20242.01602.02802.00902.01701.975548,768,200
Aug 16, 20241.99102.00901.98602.00401.962843,747,900
Aug 15, 20241.95301.99301.95101.96901.928561,929,130
Aug 14, 20241.98601.99001.96301.96301.922630,783,100
Aug 13, 20241.97601.99001.97101.98201.941232,766,700
Aug 12, 20241.96701.97601.95901.97201.931425,331,495
Aug 9, 20241.97901.98801.96701.96901.928543,250,300
Aug 8, 20241.93001.96601.92301.95401.913854,372,600
Aug 7, 20241.92201.95501.92201.94201.902156,829,000
Aug 6, 20241.95001.95801.91401.92001.880571,091,100
Aug 5, 20241.92601.96701.90101.92301.883476,774,297
Aug 2, 20241.98201.99001.96001.96201.921655,955,500
Aug 1, 20242.00702.04802.00202.01501.973541,293,000
Jul 31, 20241.98702.01801.97302.01501.973567,761,600
Jul 30, 20241.99802.00501.97801.98001.939334,979,700
Jul 29, 20242.00802.02302.00002.01401.972640,747,100
Jul 26, 20241.99202.00801.97801.99101.950049,038,700
Jul 25, 20242.02302.02701.98701.99001.949149,339,700
Jul 24, 20242.05402.06402.02902.03001.988244,034,061
Jul 23, 20242.09302.09302.05702.06002.017633,530,100
Jul 22, 20242.06002.08202.04302.07702.034366,002,400
Jul 19, 20242.08502.08502.05102.05402.011761,650,100
Jul 18, 20242.07902.10002.07302.10002.056848,640,600
Jul 17, 20242.09702.09902.08002.09002.047040,340,000
Jul 16, 20242.09602.11002.09002.09302.049943,339,700
Jul 15, 20242.13802.14302.11502.11802.074431,117,400
Jul 12, 20242.11602.14902.11202.14802.103849,119,700
Jul 11, 20242.07902.09602.07702.09602.052954,465,900
Jul 10, 20242.08502.09502.06102.06402.021543,207,200
Jul 9, 20242.07002.08202.05702.07602.033354,316,900
Jul 8, 20242.10002.10202.06602.06902.026434,789,200
Jul 5, 20242.12502.13102.10002.10502.061732,566,400
Jul 4, 20242.13002.14002.11702.12602.082332,207,600
Jul 3, 20242.10102.11402.09202.11302.069542,958,600
Jul 2, 20242.07302.11002.07302.08802.045044,081,600
Jul 1, 20242.08502.08902.07502.08802.045011,872,500
Jun 28, 20242.06602.09502.06302.08402.041167,277,100
Jun 27, 20242.10802.11202.07202.07302.030453,861,000
Jun 26, 20242.10302.12402.09102.12002.076450,547,000
Jun 25, 20242.11102.13302.10102.10602.062761,788,300
Jun 24, 20242.10002.10802.08602.09102.048044,508,200
Jun 21, 20242.13402.14102.10702.11302.069557,546,900
Jun 20, 20242.15102.16602.14002.14202.097962,452,900
Jun 19, 20242.10002.14902.09902.14802.103863,390,800
Jun 18, 20242.09502.10302.08602.08902.046047,893,900
Jun 17, 20242.08602.11002.06802.09002.047053,831,800
Jun 14, 20242.08802.10702.08402.09602.052950,542,600
Jun 13, 20242.10002.10802.08702.09602.052952,089,398
Jun 12, 20242.09402.09402.07302.08302.040263,921,800
Jun 11, 20242.09702.11302.08202.10402.060771,571,100
Jun 7, 20242.14002.14502.11302.12102.077456,801,900
Jun 6, 20242.13902.15502.12002.12702.083259,788,700
Jun 5, 20242.12802.15402.11802.11802.074459,667,600
Jun 4, 20242.10502.12902.10502.12602.082351,354,260
Jun 3, 20242.09702.12902.09702.11702.073559,073,000
May 31, 20242.11102.12502.08902.09102.048052,776,000
May 30, 20242.13002.13302.08802.09102.048060,282,800
May 29, 20242.14902.15302.12502.13202.088143,371,800
May 28, 20242.16202.18502.15502.16102.116547,937,600
May 27, 20242.13402.16402.12302.16102.116567,656,900
May 24, 20242.15102.16302.12502.12902.085263,203,300
May 23, 20242.17302.18002.14902.16702.122465,553,800
May 22, 20242.19102.21002.18802.19002.145044,360,212
May 21, 20242.22802.22802.18802.19002.145076,312,900
May 20, 20242.23302.24802.23202.23902.192952,246,000
May 17, 20242.24802.25002.20902.22602.180269,067,200
May 16, 20242.20102.22502.18802.21702.171477,946,800
May 15, 20242.18302.19102.18002.18302.138115,768,300
May 14, 20242.18802.20402.17602.17702.132264,935,100
May 13, 20242.15702.18302.13002.17602.131259,307,200
May 10, 20242.12302.17002.12302.16502.120575,082,000
May 9, 20242.08302.11702.04002.11102.067661,085,900
May 8, 20242.09902.11602.08302.08302.040241,770,800
May 7, 20242.10202.11102.07402.09902.055853,152,500
May 6, 20242.09102.10302.08202.10202.058862,738,199
Apr 30, 20242.02502.03702.01702.02501.983361,409,700