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

Shanghai - Delayed Quote CNY

IGW CSI HK Connect Technology ETF (513980.SS)

Compare
0.6500
+0.0090
+(1.40%)
At close: 3:00:01 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 21, 20250.64200.65100.64100.65000.6500419,880,700
Apr 18, 20250.64300.64300.64000.64100.6410231,292,900
Apr 17, 20250.63600.65100.63400.64400.64401,654,729,000
Apr 16, 20250.65700.65900.63300.63900.63901,801,315,000
Apr 15, 20250.67400.67600.65800.66300.66301,697,334,000
Apr 14, 20250.68000.68000.66500.66700.66701,979,493,000
Apr 11, 20250.63900.66800.63400.65700.65702,783,191,000
Apr 10, 20250.64200.66900.63800.63900.63903,975,808,000
Apr 9, 20250.57800.62000.56600.61000.61004,168,805,000
Apr 8, 20250.62500.63400.58000.59700.59703,824,771,000
Apr 7, 20250.64400.64600.63400.63400.6340789,171,800
Apr 3, 20250.70600.71500.69700.70400.70401,608,880,000
Apr 2, 20250.71700.73100.71000.71900.71901,413,889,000
Apr 1, 20250.72400.73600.71900.72300.72301,731,430,000
Mar 31, 20250.72200.72900.70800.71700.71701,503,064,000
Mar 28, 20250.74400.75000.72300.72800.72801,599,990,000
Mar 27, 20250.73400.75200.72200.74300.74301,570,959,000
Mar 26, 20250.72600.73600.72600.73100.73101,018,623,000
Mar 25, 20250.73800.74300.72100.72400.72401,826,990,000
Mar 24, 20250.74200.74700.73400.74400.74401,557,034,000
Mar 21, 20250.76700.77000.73300.74100.74102,464,218,000
Mar 20, 20250.78700.78800.77000.77400.77401,479,398,000
Mar 19, 20250.78500.79300.77700.78800.78801,571,811,000
Mar 18, 20250.78100.78900.77700.78700.78701,602,361,000
Mar 17, 20250.77000.77100.75400.76200.76201,435,575,000
Mar 14, 20250.74900.76700.74000.76500.76502,126,387,000
Mar 13, 20250.74900.75400.72800.73600.73602,183,991,000
Mar 12, 20250.76900.77100.74100.74500.74502,028,857,000
Mar 11, 20250.73200.76100.73000.75200.75202,869,888,000
Mar 10, 20250.76900.77500.74100.74800.74802,582,811,000
Mar 7, 20250.76600.78600.76000.76700.76703,801,313,000
Mar 6, 20250.75700.78700.75600.76900.76903,093,580,000
Mar 5, 20250.72400.74100.72000.73700.73702,344,838,000
Mar 4, 20250.70300.72800.69400.71700.71702,910,944,000
Mar 3, 20250.73200.74500.71400.72000.72002,903,620,000
Feb 28, 20250.77100.77100.72100.72200.72203,901,071,000
Feb 27, 20250.77900.79300.75200.77000.77002,767,647,000
Feb 26, 20250.74800.77600.74500.77500.77502,147,407,000
Feb 25, 20250.71800.75000.71000.73500.73502,137,975,000
Feb 24, 20250.74100.75400.73000.74400.74402,013,346,000
Feb 21, 20250.71600.74300.71600.74100.74102,352,052,000
Feb 20, 20250.71000.71700.69100.70100.70101,625,086,000
Feb 19, 20250.70000.71700.69600.71600.71601,268,724,000
Feb 18, 20250.69200.71500.68900.70300.70301,648,588,000
Feb 17, 20250.69400.70100.67100.68900.68901,829,638,000
Feb 14, 20250.65400.67700.65400.67600.67601,443,484,000
Feb 13, 20250.65800.67700.65600.65800.65801,295,335,000
Feb 12, 20250.64200.65800.63500.65500.65501,098,956,000
Feb 11, 20250.65400.65400.63500.63800.6380861,451,900
Feb 10, 20250.64300.65100.64000.65000.6500940,823,500
Feb 7, 20250.62400.64400.62000.63600.63601,569,751,000
Feb 6, 20250.60300.62100.60000.62000.6200691,694,800
Feb 5, 20250.59900.60500.58900.59900.59901,061,030,000
Jan 27, 20250.56800.57400.56600.56800.5680521,450,300
Jan 24, 20250.55200.56500.55200.56200.5620851,229,100
Jan 23, 20250.56100.56700.54700.54800.5480542,182,600
Jan 22, 20250.56400.56600.55500.55600.5560456,015,300
Jan 21, 20250.56400.57100.56000.56500.56501,155,232,000
Jan 20, 20250.55600.56700.55600.56000.5600932,811,200
Jan 17, 20250.54100.54900.53800.54800.5480529,411,600
Jan 16, 20250.53800.55000.53300.53900.5390540,180,600
Jan 15, 20250.53500.53800.53000.53300.5330469,970,600
Jan 14, 20250.51700.53900.51700.53600.5360615,167,700
Jan 13, 20250.51700.51800.51100.51400.5140509,866,400
Jan 10, 20250.53000.53300.52000.52100.5210375,293,700
Jan 9, 20250.52400.53500.52400.52900.5290668,897,900
Jan 8, 20250.53300.53600.52000.52500.5250479,661,800
Jan 7, 20250.53800.54200.52600.53300.5330682,177,700
Jan 6, 20250.54500.54800.54000.54200.5420409,390,600
Jan 3, 20250.54100.55000.53700.54100.5410520,228,000
Jan 2, 20250.54800.55000.53700.53900.5390582,674,500
Dec 31, 20240.55800.55900.54600.54600.5460862,631,900
Dec 30, 20240.56100.56300.55400.55900.5590565,592,700
Dec 27, 20240.56200.56600.55800.55900.5590573,252,500
Dec 26, 20240.55800.56100.55800.56000.560068,254,400
Dec 25, 20240.56000.56200.55800.55900.559061,609,200
Dec 24, 20240.55100.56000.55000.56000.5600413,611,300
Dec 23, 20240.55300.55500.54700.54900.5490353,219,200
Dec 20, 20240.54700.55500.54500.55200.5520489,350,100
Dec 19, 20240.54400.55100.54000.55100.5510539,998,100
Dec 18, 20240.54500.55200.54500.54900.5490330,272,000
Dec 17, 20240.53900.55000.53700.54100.5410551,385,600
Dec 16, 20240.55300.55300.53900.54000.5400510,657,400
Dec 13, 20240.56300.56300.55100.55200.5520575,215,400
Dec 12, 20240.55700.57000.55400.56800.5680833,700,400
Dec 11, 20240.56300.56600.55400.55700.5570429,318,300
Dec 10, 20240.58500.59100.56200.56400.56401,063,091,000
Dec 9, 20240.55100.55900.55000.55300.5530308,090,300
Dec 6, 20240.54200.55400.54100.55100.5510469,444,300
Dec 5, 20240.54500.54600.54000.54200.5420339,428,500
Dec 4, 20240.55000.55200.54500.54700.5470364,109,600
Dec 3, 20240.54800.55100.54200.54700.5470500,751,000
Dec 2, 20240.53700.54900.53700.54500.5450571,205,700
Nov 29, 20240.53500.54800.53200.53600.5360518,987,700
Nov 28, 20240.53900.54200.53300.53400.5340529,870,200
Nov 27, 20240.52200.53700.51800.53600.5360568,956,700
Nov 26, 20240.52200.52800.52100.52200.5220454,568,900
Nov 25, 20240.52900.53200.51900.52300.5230625,694,000
Nov 22, 20240.54300.54600.52300.52400.5240869,316,600
Nov 21, 20240.54600.54900.54100.54300.5430380,270,700
Nov 20, 20240.54000.54800.53900.54600.5460458,815,200
Nov 19, 20240.53900.54300.53300.54000.5400789,596,100
Nov 18, 20240.53900.54200.53000.53600.5360649,420,100
Nov 15, 20240.53900.54400.53100.53400.5340588,350,600
Nov 14, 20240.54600.55600.53500.53700.5370840,911,200
Nov 13, 20240.54800.55000.53800.54900.5490823,318,700
Nov 12, 20240.57200.57800.55000.55300.55301,321,633,000
Nov 11, 20240.56600.57300.55900.57200.5720807,693,200
Nov 8, 20240.58000.58700.57000.57200.57201,131,168,000
Nov 7, 20240.55500.56900.55200.56900.56901,156,085,000
Nov 6, 20240.56600.57000.55300.55800.55801,466,156,000
Nov 4, 20240.54600.55500.54600.55200.5520776,807,500
Nov 1, 20240.54400.54900.53800.54200.5420696,801,900
Oct 31, 20240.55100.55300.54200.54400.54401,088,326,000
Oct 29, 20240.56800.57300.56100.56200.56201,230,897,000
Oct 28, 20240.56200.56500.55600.56100.56101,127,843,000
Oct 25, 20240.55600.56600.55300.55800.55801,054,217,000
Oct 24, 20240.56000.56300.55200.55200.5520864,314,500
Oct 23, 20240.55300.57300.55100.56400.56401,315,245,000
Oct 22, 20240.54800.55600.54700.55100.55101,211,495,000
Oct 21, 20240.55600.56200.54500.54700.54701,452,041,000
Oct 18, 20240.52500.57900.52200.55300.55302,125,415,000
Oct 17, 20240.53100.54400.52500.52600.52601,230,498,000
Oct 16, 20240.52000.53400.51900.52600.52601,139,347,000
Oct 15, 20240.55000.55400.52600.52800.52801,226,242,000
Oct 14, 20240.55400.55800.53300.55200.55201,591,961,000
Oct 11, 20240.56400.56400.54100.55000.5500402,780,000
Oct 10, 20240.56500.57900.55900.56500.56501,355,801,000
Oct 9, 20240.57800.58300.54100.55100.55103,405,598,000
Oct 8, 20240.60800.60800.54800.57900.57901,956,851,000
Sep 30, 20240.53800.56200.52600.55300.55303,928,057,000
Sep 27, 20240.50000.53600.49900.51200.5120785,497,900
Sep 26, 20240.46700.48800.46700.48700.4870930,046,100
Sep 25, 20240.48000.48200.46300.46400.4640741,615,300
Sep 24, 20240.45400.46600.45000.46500.4650932,883,700
Sep 23, 20240.45000.45800.44600.44700.4470504,935,800
Sep 20, 20240.44800.45500.44500.44900.4490611,001,500
Sep 19, 20240.43800.44900.43600.44700.4470607,071,800
Sep 18, 20240.43700.44100.43600.43800.4380199,225,700
Sep 13, 20240.42900.43500.42900.43100.4310352,750,200
Sep 12, 20240.42900.43500.42900.42900.4290542,219,900
Sep 11, 20240.42200.42800.42100.42600.4260234,842,400
Sep 10, 20240.42400.42500.41800.42300.4230256,578,900
Sep 9, 20240.42300.42500.41900.42100.4210197,116,000
Sep 6, 20240.42700.43000.42400.42400.424088,631,100
Sep 5, 20240.42300.42900.42300.42600.4260414,482,400
Sep 4, 20240.42300.42600.41800.42300.4230448,443,300
Sep 3, 20240.42400.43200.42400.42600.4260294,703,200
Sep 2, 20240.43200.43200.42200.42400.4240467,701,300
Aug 30, 20240.42400.44000.42300.43400.4340504,090,100
Aug 29, 20240.41800.42300.41200.42100.4210628,536,600
Aug 28, 20240.42500.42500.41800.42100.4210228,941,900
Aug 26, 20240.42200.42600.42100.42500.4250266,786,300
Aug 23, 20240.41900.42100.41700.42000.4200411,368,900
Aug 22, 20240.42000.42200.41500.42100.4210364,109,600
Aug 21, 20240.41300.41800.41000.41500.4150498,751,600
Aug 20, 20240.42300.42300.41800.41800.4180238,049,100
Aug 19, 20240.42000.42700.41900.42100.4210275,523,300
Aug 16, 20240.41500.41900.41300.41700.4170273,839,100
Aug 15, 20240.40600.41500.40300.41000.4100314,693,300
Aug 14, 20240.41600.41600.40700.40800.4080161,719,700
Aug 13, 20240.41300.41500.40900.41300.4130156,926,800
Aug 12, 20240.41200.41400.40800.41200.4120220,615,700
Aug 9, 20240.41100.41700.41100.41200.4120322,020,500
Aug 8, 20240.40200.41000.39900.40500.4050304,343,800
Aug 7, 20240.40300.40900.40000.40400.4040312,343,900
Aug 6, 20240.40500.40800.39800.40100.4010320,325,000
Aug 5, 20240.39900.41000.39400.39700.3970443,593,700
Aug 2, 20240.41100.41500.40200.40500.4050322,122,800
Aug 1, 20240.42000.42100.41400.41800.4180240,869,500
Jul 31, 20240.40700.42200.40600.42000.4200413,188,000
Jul 30, 20240.41400.41400.40400.40700.4070215,698,300
Jul 29, 20240.41800.41800.41400.41600.4160279,512,400
Jul 26, 20240.41400.41700.41000.41400.4140363,740,600
Jul 25, 20240.41800.41800.40900.41100.4110198,907,400
Jul 24, 20240.43000.43200.41800.41900.4190273,938,200
Jul 23, 20240.44300.44400.43000.43100.4310258,136,000
Jul 22, 20240.43400.44200.43300.44100.4410299,279,800
Jul 19, 20240.43700.43700.43100.43300.4330280,160,000
Jul 18, 20240.43700.44100.43400.44000.4400272,985,300
Jul 17, 20240.44000.44500.43600.44000.4400312,870,000
Jul 16, 20240.43600.43900.43400.43900.4390358,216,100
Jul 15, 20240.44800.44900.43900.44000.4400197,125,600
Jul 12, 20240.44400.45000.44300.44900.4490491,325,400
Jul 11, 20240.43300.44100.43200.44000.4400589,086,900
Jul 10, 20240.43200.43700.42700.42800.4280254,727,500
Jul 9, 20240.42300.43200.42300.43100.4310276,431,500
Jul 8, 20240.43200.43300.42200.42400.4240285,932,100
Jul 5, 20240.43300.43400.42500.43200.4320309,898,400
Jul 4, 20240.43800.44100.43200.43300.4330223,240,400
Jul 3, 20240.42600.43400.42500.43200.4320340,004,400
Jul 2, 20240.42600.43100.42200.42400.4240462,801,900
Jul 1, 20240.42400.42600.42200.42600.4260100,410,000
Jun 28, 20240.42300.43100.42200.42600.4260275,657,900
Jun 27, 20240.43900.43900.42600.42600.4260330,007,800
Jun 26, 20240.43300.44200.43300.44000.4400266,280,900
Jun 25, 20240.43900.44200.43300.43400.4340280,589,100
Jun 24, 20240.43900.43900.43200.43300.4330216,631,100
Jun 21, 20240.44500.44600.43800.44000.4400322,915,400
Jun 20, 20240.45300.45500.44600.44700.4470255,519,300
Jun 19, 20240.44300.45400.44200.45100.4510367,295,400
Jun 18, 20240.44300.44600.43800.43900.4390306,177,000
Jun 17, 20240.43900.44500.43600.44100.4410350,546,900
Jun 14, 20240.44000.44300.43800.44100.4410338,831,900
Jun 13, 20240.43900.44300.43800.44100.4410441,072,800
Jun 12, 20240.43700.43900.43200.43400.4340367,830,000
Jun 11, 20240.43200.44100.43000.43800.4380462,642,700
Jun 7, 20240.44700.44800.43500.43600.4360851,238,600
Jun 6, 20240.45000.45300.44300.44500.4450438,104,100
Jun 5, 20240.44400.45200.44200.44400.4440459,713,700
Jun 4, 20240.43700.44400.43700.44300.4430275,629,100
Jun 3, 20240.43600.44300.43200.43900.4390299,889,500
May 31, 20240.44200.44600.43400.43500.4350322,909,900
May 30, 20240.43800.44300.43400.43500.4350264,234,000
May 29, 20240.44100.44200.43600.43800.4380320,575,000
May 28, 20240.44500.45200.44100.44400.4440284,812,600
May 27, 20240.44100.44600.43200.44500.4450418,050,400
May 24, 20240.44800.45000.43700.43900.4390513,278,300
May 23, 20240.45900.45900.45000.45200.4520908,059,100
May 22, 20240.45900.46400.45600.46000.4600897,823,700
May 21, 20240.47300.47300.45400.45500.4550374,475,500
May 20, 20240.47300.47800.47300.47700.4770256,304,200
May 17, 20240.47400.48000.46900.47100.4710422,252,300
May 16, 20240.47400.47500.46500.47000.4700671,758,400
May 15, 20240.46900.47100.46600.46800.4680190,640,500
May 14, 20240.46900.47600.46800.46800.4680435,516,900
May 13, 20240.45800.46700.45500.46300.4630432,284,800
May 10, 20240.46300.46500.45300.46000.4600431,299,900
May 9, 20240.45100.46100.45100.45900.4590555,674,600
May 8, 20240.45400.45900.44800.44900.4490691,700,500
May 7, 20240.46200.46200.45400.45500.4550356,246,100
May 6, 20240.45500.46400.45300.46300.4630618,891,800
Apr 30, 20240.43900.44100.43100.43300.4330310,316,200
Apr 29, 20240.43900.44700.43600.43700.4370757,166,500
Apr 26, 20240.41700.43800.41600.43400.4340720,072,900
Apr 25, 20240.41600.42300.41200.41500.4150616,541,100
Apr 24, 20240.40800.41700.40500.41700.4170917,348,100
Apr 23, 20240.39500.40400.39400.40300.4030486,319,200
Apr 22, 20240.38800.39500.38400.39100.3910473,940,000