Shanghai - Delayed Quote CNY

Hua An Fund Management Co. Ltd - Hua An CSI New Energy Vehicles Index ETF (516660.SS)

Compare
0.7720 -0.0250 (-3.14%)
At close: November 26 at 2:58 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Nov 26, 2024 0.7970 0.7970 0.7700 0.7720 0.7720 4,245,900
Nov 25, 2024 0.7900 0.8060 0.7850 0.7970 0.7970 7,079,500
Nov 22, 2024 0.8070 0.8120 0.7830 0.7850 0.7850 2,812,700
Nov 21, 2024 0.8050 0.8170 0.8030 0.8110 0.8110 2,505,600
Nov 20, 2024 0.8120 0.8170 0.8000 0.8100 0.8100 3,051,700
Nov 19, 2024 0.7740 0.8060 0.7660 0.8060 0.8060 4,738,500
Nov 18, 2024 0.7900 0.7940 0.7670 0.7720 0.7720 2,279,900
Nov 15, 2024 0.8050 0.8160 0.7820 0.7820 0.7820 3,830,500
Nov 14, 2024 0.8430 0.8440 0.8080 0.8110 0.8110 6,013,600
Nov 13, 2024 0.8310 0.8460 0.8160 0.8410 0.8410 8,255,000
Nov 12, 2024 0.8450 0.8700 0.8280 0.8380 0.8380 10,976,400
Nov 11, 2024 0.7950 0.8420 0.7940 0.8400 0.8400 12,262,750
Nov 8, 2024 0.8100 0.8300 0.7990 0.8020 0.8020 7,664,200
Nov 7, 2024 0.7810 0.8020 0.7810 0.8020 0.8020 6,182,400
Nov 6, 2024 0.7820 0.8130 0.7820 0.7900 0.7900 9,701,900
Nov 4, 2024 0.7400 0.7610 0.7400 0.7560 0.7560 5,853,000
Nov 1, 2024 0.7380 0.7500 0.7280 0.7360 0.7360 2,868,600
Oct 31, 2024 0.7320 0.7460 0.7260 0.7380 0.7380 3,260,700
Oct 29, 2024 0.7600 0.7690 0.7430 0.7440 0.7440 3,966,900
Oct 28, 2024 0.7610 0.7610 0.7490 0.7590 0.7590 4,376,700
Oct 25, 2024 0.7310 0.7720 0.7310 0.7610 0.7610 8,818,300
Oct 24, 2024 0.7420 0.7420 0.7250 0.7270 0.7270 2,865,700
Oct 23, 2024 0.7360 0.7520 0.7280 0.7420 0.7420 4,184,000
Oct 22, 2024 0.7210 0.7360 0.7210 0.7360 0.7360 2,990,700
Oct 21, 2024 0.7250 0.7430 0.7240 0.7290 0.7290 5,129,900
Oct 18, 2024 0.6800 0.7430 0.6800 0.7220 0.7220 9,355,200
Oct 17, 2024 0.6930 0.7000 0.6830 0.6840 0.6840 2,233,600
Oct 16, 2024 0.6970 0.7000 0.6870 0.6910 0.6910 8,994,200
Oct 15, 2024 0.7250 0.7300 0.7040 0.7040 0.7040 5,581,600
Oct 14, 2024 0.7150 0.7260 0.7020 0.7240 0.7240 4,161,300
Oct 11, 2024 0.7530 0.7530 0.6990 0.7150 0.7150 9,418,300
Oct 10, 2024 0.7530 0.7800 0.7420 0.7540 0.7540 9,663,800
Oct 9, 2024 0.8150 0.8150 0.7500 0.7540 0.7540 17,186,300
Oct 8, 2024 0.8140 0.8140 0.7540 0.8140 0.8140 18,833,500
Sep 30, 2024 0.6900 0.7400 0.6900 0.7400 0.7400 13,263,400
Sep 27, 2024 0.6220 0.6770 0.6220 0.6730 0.6730 11,065,400
Sep 26, 2024 0.6000 0.6210 0.5980 0.6200 0.6200 9,688,000
Sep 25, 2024 0.5930 0.6150 0.5930 0.5990 0.5990 7,536,600
Sep 24, 2024 0.5620 0.5930 0.5620 0.5910 0.5910 15,113,800
Sep 23, 2024 0.5770 0.5770 0.5600 0.5620 0.5620 1,978,300
Sep 20, 2024 0.5700 0.5700 0.5600 0.5640 0.5640 3,200,600
Sep 19, 2024 0.5680 0.5760 0.5600 0.5690 0.5690 4,605,400
Sep 18, 2024 0.5620 0.5660 0.5580 0.5650 0.5650 4,324,400
Sep 13, 2024 0.5800 0.5800 0.5640 0.5650 0.5650 4,148,400
Sep 12, 2024 0.5840 0.5900 0.5790 0.5800 0.5800 4,176,000
Sep 11, 2024 0.5700 0.5850 0.5690 0.5840 0.5840 11,476,600
Sep 10, 2024 0.5690 0.5700 0.5600 0.5650 0.5650 5,392,800
Sep 9, 2024 0.5660 0.5740 0.5640 0.5680 0.5680 2,961,500
Sep 6, 2024 0.5800 0.5800 0.5700 0.5700 0.5700 10,323,000
Sep 5, 2024 0.5840 0.5890 0.5790 0.5800 0.5800 6,717,300
Sep 4, 2024 0.5740 0.5850 0.5710 0.5790 0.5790 4,135,300
Sep 3, 2024 0.5620 0.5790 0.5600 0.5750 0.5750 3,727,600
Sep 2, 2024 0.5770 0.5770 0.5610 0.5620 0.5620 3,018,200
Aug 30, 2024 0.5680 0.5840 0.5650 0.5770 0.5770 7,362,400
Aug 29, 2024 0.5540 0.5670 0.5510 0.5640 0.5640 1,865,300
Aug 28, 2024 0.5560 0.5570 0.5500 0.5550 0.5550 1,788,700
Aug 26, 2024 0.5550 0.5680 0.5550 0.5600 0.5600 3,014,700
Aug 23, 2024 0.5560 0.5560 0.5490 0.5520 0.5520 1,121,000
Aug 22, 2024 0.5640 0.5640 0.5560 0.5560 0.5560 1,347,900
Aug 21, 2024 0.5600 0.5660 0.5540 0.5630 0.5630 1,013,000
Aug 20, 2024 0.5630 0.5680 0.5580 0.5600 0.5600 1,818,300
Aug 19, 2024 0.5750 0.5760 0.5630 0.5650 0.5650 1,096,800
Aug 16, 2024 0.5650 0.5690 0.5650 0.5660 0.5660 834,600
Aug 15, 2024 0.5630 0.5730 0.5600 0.5680 0.5680 1,359,800
Aug 14, 2024 0.5700 0.5700 0.5630 0.5630 0.5630 1,395,000
Aug 13, 2024 0.5660 0.5730 0.5640 0.5710 0.5710 2,164,400
Aug 12, 2024 0.5750 0.5760 0.5670 0.5690 0.5690 3,038,000
Aug 9, 2024 0.5860 0.5860 0.5730 0.5740 0.5740 3,213,100
Aug 8, 2024 0.5800 0.5830 0.5720 0.5770 0.5770 2,651,800
Aug 7, 2024 0.5820 0.5850 0.5790 0.5820 0.5820 2,022,800
Aug 6, 2024 0.5780 0.5860 0.5770 0.5820 0.5820 5,316,000
Aug 5, 2024 0.5850 0.5940 0.5760 0.5760 0.5760 5,475,400
Aug 2, 2024 0.5900 0.5950 0.5840 0.5850 0.5850 2,466,200
Aug 1, 2024 0.6050 0.6090 0.5930 0.5940 0.5940 5,432,600
Jul 31, 2024 0.5810 0.6050 0.5810 0.6050 0.6050 10,331,700
Jul 30, 2024 0.5850 0.5850 0.5790 0.5850 0.5850 3,265,800
Jul 29, 2024 0.5900 0.5930 0.5850 0.5850 0.5850 4,538,800
Jul 26, 2024 0.5960 0.6080 0.5930 0.6000 0.6000 5,292,900
Jul 25, 2024 0.5810 0.5920 0.5810 0.5880 0.5880 5,251,800
Jul 24, 2024 0.5890 0.6000 0.5820 0.5820 0.5820 4,822,800
Jul 23, 2024 0.6130 0.6130 0.5940 0.5940 0.5940 3,860,700
Jul 22, 2024 0.6190 0.6220 0.6110 0.6140 0.6140 3,322,300
Jul 19, 2024 0.6150 0.6230 0.6100 0.6180 0.6180 5,350,728
Jul 18, 2024 0.6040 0.6170 0.6040 0.6160 0.6160 11,927,300
Jul 17, 2024 0.6140 0.6140 0.6060 0.6100 0.6100 10,260,700
Jul 16, 2024 0.6030 0.6120 0.6030 0.6120 0.6120 7,375,400
Jul 15, 2024 0.6150 0.6160 0.6060 0.6060 0.6060 7,690,900
Jul 12, 2024 0.6150 0.6170 0.6090 0.6140 0.6140 5,360,700
Jul 11, 2024 0.6020 0.6200 0.6020 0.6150 0.6150 8,723,100
Jul 10, 2024 0.5930 0.6080 0.5930 0.5970 0.5970 7,105,700
Jul 9, 2024 0.5840 0.5960 0.5790 0.5930 0.5930 8,977,300
Jul 8, 2024 0.5930 0.5930 0.5830 0.5850 0.5850 10,429,200
Jul 5, 2024 0.5960 0.6010 0.5920 0.5980 0.5980 9,619,000
Jul 4, 2024 0.6090 0.6120 0.6010 0.6010 0.6010 9,800,100
Jul 3, 2024 0.6110 0.6130 0.6020 0.6080 0.6080 7,634,300
Jul 2, 2024 0.6100 0.6130 0.6040 0.6050 0.6050 10,237,700
Jul 1, 2024 0.6140 0.6140 0.5970 0.6090 0.6090 9,287,200
Jun 28, 2024 0.6190 0.6240 0.6120 0.6140 0.6140 8,879,400
Jun 27, 2024 0.6330 0.6330 0.6190 0.6190 0.6190 7,880,000
Jun 26, 2024 0.6200 0.6330 0.6120 0.6330 0.6330 6,908,300
Jun 25, 2024 0.6230 0.6290 0.6160 0.6200 0.6200 8,662,200
Jun 24, 2024 0.6350 0.6350 0.6230 0.6230 0.6230 7,867,900
Jun 21, 2024 0.6400 0.6500 0.6330 0.6370 0.6370 6,009,900
Jun 20, 2024 0.6580 0.6580 0.6410 0.6420 0.6420 10,979,500
Jun 19, 2024 0.6710 0.6710 0.6570 0.6580 0.6580 8,678,500
Jun 18, 2024 0.6720 0.6730 0.6670 0.6710 0.6710 5,036,800
Jun 17, 2024 0.6630 0.6760 0.6560 0.6720 0.6720 10,359,100
Jun 14, 2024 0.6690 0.6690 0.6520 0.6640 0.6640 6,320,000
Jun 13, 2024 0.6710 0.6710 0.6600 0.6630 0.6630 5,067,200
Jun 12, 2024 0.6640 0.6640 0.6590 0.6620 0.6620 6,123,900
Jun 11, 2024 0.6600 0.6650 0.6550 0.6640 0.6640 6,879,100
Jun 7, 2024 0.6750 0.6780 0.6540 0.6620 0.6620 11,562,600
Jun 6, 2024 0.6880 0.6880 0.6730 0.6750 0.6750 8,761,700
Jun 5, 2024 0.6830 0.6950 0.6830 0.6840 0.6840 10,449,100
Jun 4, 2024 0.6750 0.6860 0.6740 0.6840 0.6840 10,008,600
Jun 3, 2024 0.6750 0.6790 0.6680 0.6760 0.6760 10,545,100
May 31, 2024 0.6780 0.6850 0.6760 0.6760 0.6760 6,681,600
May 30, 2024 0.6800 0.6800 0.6740 0.6770 0.6770 7,091,500
May 29, 2024 0.6700 0.6790 0.6700 0.6770 0.6770 10,975,300
May 28, 2024 0.6710 0.6710 0.6620 0.6640 0.6640 6,907,500
May 27, 2024 0.6670 0.6830 0.6600 0.6710 0.6710 11,292,700
May 24, 2024 0.6800 0.6800 0.6660 0.6680 0.6680 20,694,900
May 23, 2024 0.6950 0.6950 0.6780 0.6800 0.6800 8,610,300
May 22, 2024 0.6840 0.6950 0.6840 0.6950 0.6950 12,687,000
May 21, 2024 0.6980 0.6980 0.6830 0.6860 0.6860 8,695,100
May 20, 2024 0.6950 0.7000 0.6930 0.6960 0.6960 10,556,300
May 17, 2024 0.6850 0.6930 0.6770 0.6930 0.6930 12,650,290
May 16, 2024 0.6830 0.6890 0.6790 0.6800 0.6800 15,001,200
May 15, 2024 0.6900 0.6980 0.6820 0.6830 0.6830 11,149,900
May 14, 2024 0.6930 0.7000 0.6890 0.6900 0.6900 17,557,100
May 13, 2024 0.7060 0.7060 0.6910 0.6930 0.6930 17,020,600
May 10, 2024 0.7210 0.7210 0.7060 0.7090 0.7090 9,051,800
May 9, 2024 0.7040 0.7250 0.7040 0.7210 0.7210 11,236,700
May 8, 2024 0.7140 0.7140 0.6980 0.6990 0.6990 6,454,700
May 7, 2024 0.7130 0.7150 0.7080 0.7150 0.7150 8,527,000
May 6, 2024 0.7000 0.7170 0.7000 0.7140 0.7140 9,687,200
Apr 30, 2024 0.7040 0.7050 0.6910 0.6920 0.6920 6,877,200
Apr 29, 2024 0.6770 0.7090 0.6770 0.7020 0.7020 14,645,800
Apr 26, 2024 0.6590 0.6770 0.6590 0.6760 0.6760 7,514,500
Apr 25, 2024 0.6580 0.6670 0.6500 0.6610 0.6610 6,601,100
Apr 24, 2024 0.6610 0.6630 0.6510 0.6590 0.6590 5,209,400
Apr 23, 2024 0.6730 0.6730 0.6610 0.6650 0.6650 10,555,900
Apr 22, 2024 0.6820 0.6850 0.6710 0.6730 0.6730 5,223,300
Apr 19, 2024 0.6930 0.6930 0.6750 0.6790 0.6790 11,870,500
Apr 18, 2024 0.6920 0.7030 0.6800 0.6940 0.6940 11,765,100
Apr 17, 2024 0.6810 0.6930 0.6800 0.6920 0.6920 12,337,000
Apr 16, 2024 0.6990 0.6990 0.6740 0.6760 0.6760 14,191,400
Apr 15, 2024 0.6920 0.7080 0.6900 0.6990 0.6990 13,751,800
Apr 12, 2024 0.7050 0.7070 0.6890 0.6920 0.6920 15,574,200
Apr 11, 2024 0.7120 0.7140 0.6980 0.7080 0.7080 14,834,000
Apr 10, 2024 0.7240 0.7240 0.7070 0.7120 0.7120 10,805,600
Apr 9, 2024 0.7010 0.7230 0.7010 0.7230 0.7230 11,887,700
Apr 8, 2024 0.7160 0.7230 0.7010 0.7010 0.7010 12,062,800
Apr 3, 2024 0.7190 0.7250 0.7120 0.7160 0.7160 10,179,100
Apr 2, 2024 0.7090 0.7200 0.7050 0.7190 0.7190 9,611,500
Apr 1, 2024 0.6850 0.7100 0.6820 0.7090 0.7090 15,579,000
Mar 29, 2024 0.6940 0.6940 0.6770 0.6830 0.6830 12,126,300
Mar 28, 2024 0.6730 0.6860 0.6730 0.6770 0.6770 12,825,800
Mar 27, 2024 0.6970 0.6970 0.6730 0.6730 0.6730 13,330,700
Mar 26, 2024 0.6830 0.7010 0.6820 0.6960 0.6960 17,151,900
Mar 25, 2024 0.6950 0.6960 0.6790 0.6790 0.6790 13,519,400
Mar 22, 2024 0.7110 0.7130 0.6920 0.6950 0.6950 11,116,000
Mar 21, 2024 0.7180 0.7210 0.7100 0.7120 0.7120 9,724,500
Mar 20, 2024 0.7180 0.7240 0.7150 0.7200 0.7200 13,771,500
Mar 19, 2024 0.7250 0.7280 0.7180 0.7200 0.7200 9,717,600
Mar 18, 2024 0.7100 0.7260 0.7100 0.7250 0.7250 31,441,800
Mar 15, 2024 0.7060 0.7090 0.6930 0.7090 0.7090 28,024,300
Mar 14, 2024 0.7130 0.7220 0.7010 0.7070 0.7070 13,394,300
Mar 13, 2024 0.7140 0.7190 0.7100 0.7130 0.7130 9,380,100
Mar 12, 2024 0.7120 0.7180 0.7070 0.7150 0.7150 13,651,100
Mar 11, 2024 0.6660 0.7110 0.6660 0.7080 0.7080 26,312,300
Mar 8, 2024 0.6620 0.6700 0.6580 0.6640 0.6640 11,665,100
Mar 7, 2024 0.6770 0.6810 0.6640 0.6640 0.6640 13,198,700
Mar 6, 2024 0.6730 0.6840 0.6670 0.6760 0.6760 15,180,300
Mar 5, 2024 0.6800 0.6800 0.6680 0.6740 0.6740 16,049,700
Mar 4, 2024 0.6830 0.6930 0.6770 0.6820 0.6820 14,121,600
Mar 1, 2024 0.6800 0.6890 0.6750 0.6850 0.6850 12,964,000
Feb 29, 2024 0.6550 0.6810 0.6530 0.6810 0.6810 18,408,700
Feb 28, 2024 0.6680 0.6880 0.6550 0.6560 0.6560 18,850,000
Feb 27, 2024 0.6540 0.6680 0.6470 0.6670 0.6670 9,790,900
Feb 26, 2024 0.6600 0.6630 0.6510 0.6540 0.6540 12,302,400
Feb 23, 2024 0.6450 0.6540 0.6430 0.6540 0.6540 11,314,000
Feb 22, 2024 0.6460 0.6500 0.6430 0.6480 0.6480 6,715,900
Feb 21, 2024 0.6310 0.6600 0.6300 0.6470 0.6470 7,689,200
Feb 20, 2024 0.6490 0.6510 0.6290 0.6380 0.6380 8,957,300
Feb 19, 2024 0.6510 0.6520 0.6370 0.6420 0.6420 7,655,900
Feb 8, 2024 0.6340 0.6620 0.6340 0.6480 0.6480 13,775,300
Feb 7, 2024 0.6180 0.6380 0.6120 0.6330 0.6330 15,444,800
Feb 6, 2024 0.5830 0.6180 0.5710 0.6180 0.6180 22,600,200
Feb 5, 2024 0.5820 0.5910 0.5540 0.5780 0.5780 19,807,900
Feb 2, 2024 0.6110 0.6110 0.5710 0.5870 0.5870 17,338,500
Feb 1, 2024 0.6050 0.6170 0.5890 0.6070 0.6070 16,201,200
Jan 31, 2024 0.6160 0.6270 0.6080 0.6080 0.6080 14,718,400
Jan 30, 2024 0.6280 0.6370 0.6150 0.6160 0.6160 15,723,500
Jan 29, 2024 0.6600 0.6600 0.6350 0.6360 0.6360 13,490,800
Jan 26, 2024 0.6660 0.6710 0.6580 0.6580 0.6580 15,513,000
Jan 25, 2024 0.6650 0.6740 0.6520 0.6720 0.6720 13,881,500
Jan 24, 2024 0.6630 0.6710 0.6440 0.6650 0.6650 17,145,600
Jan 23, 2024 0.6670 0.6730 0.6530 0.6660 0.6660 17,170,300
Jan 22, 2024 0.6850 0.6850 0.6580 0.6670 0.6670 19,777,700
Jan 19, 2024 0.6900 0.7060 0.6870 0.6880 0.6880 17,167,900
Jan 17, 2024 0.7030 0.7030 0.6810 0.6820 0.6820 13,707,700
Jan 16, 2024 0.6990 0.7120 0.6960 0.7060 0.7060 14,589,300
Jan 15, 2024 0.7110 0.7110 0.6970 0.7000 0.7000 12,621,200
Jan 12, 2024 0.7170 0.7230 0.7110 0.7120 0.7120 8,575,900
Jan 11, 2024 0.6950 0.7250 0.6910 0.7170 0.7170 20,294,600
Jan 10, 2024 0.7000 0.7080 0.6840 0.6950 0.6950 16,363,600
Jan 9, 2024 0.6900 0.7040 0.6830 0.6950 0.6950 15,055,400
Jan 8, 2024 0.7020 0.7070 0.6890 0.6900 0.6900 14,402,900
Jan 5, 2024 0.7050 0.7210 0.6980 0.7020 0.7020 16,053,900
Jan 4, 2024 0.7190 0.7190 0.7030 0.7060 0.7060 13,125,900
Jan 3, 2024 0.7210 0.7230 0.7120 0.7180 0.7180 14,502,100
Jan 2, 2024 0.7380 0.7380 0.7200 0.7220 0.7220 10,348,800
Dec 29, 2023 0.7340 0.7410 0.7340 0.7380 0.7380 11,104,900
Dec 28, 2023 0.7010 0.7380 0.6990 0.7340 0.7340 17,187,900
Dec 27, 2023 0.7070 0.7100 0.6960 0.7000 0.7000 11,605,300
Dec 26, 2023 0.7100 0.7100 0.7000 0.7030 0.7030 14,092,900
Dec 25, 2023 0.7040 0.7120 0.7000 0.7090 0.7090 6,738,900
Dec 22, 2023 0.6920 0.7140 0.6850 0.7040 0.7040 17,916,900
Dec 21, 2023 0.6780 0.6990 0.6780 0.6940 0.6940 15,833,100
Dec 20, 2023 0.6850 0.6940 0.6810 0.6820 0.6820 13,325,500
Dec 19, 2023 0.6900 0.6970 0.6870 0.6920 0.6920 15,270,100
Dec 18, 2023 0.7060 0.7070 0.6880 0.6900 0.6900 14,602,800
Dec 15, 2023 0.7090 0.7180 0.7050 0.7080 0.7080 10,572,400
Dec 13, 2023 0.7300 0.7300 0.7120 0.7130 0.7130 9,340,300
Dec 12, 2023 0.7300 0.7320 0.7250 0.7270 0.7270 7,236,300
Dec 11, 2023 0.7300 0.7330 0.7140 0.7320 0.7320 14,028,300
Dec 8, 2023 0.7390 0.7400 0.7280 0.7310 0.7310 12,276,900
Dec 7, 2023 0.7390 0.7400 0.7260 0.7340 0.7340 10,468,500
Dec 6, 2023 0.7180 0.7490 0.7180 0.7390 0.7390 18,954,300
Dec 5, 2023 0.7280 0.7370 0.7200 0.7210 0.7210 10,551,200
Dec 4, 2023 0.7330 0.7340 0.7270 0.7290 0.7290 8,542,900
Dec 1, 2023 0.7380 0.7380 0.7250 0.7340 0.7340 10,858,900
Nov 30, 2023 0.7430 0.7440 0.7340 0.7370 0.7370 9,769,000
Nov 29, 2023 0.7520 0.7540 0.7400 0.7410 0.7410 9,137,500
Nov 28, 2023 0.7450 0.7520 0.7420 0.7520 0.7520 9,156,800
Nov 27, 2023 0.7560 0.7560 0.7420 0.7450 0.7450 6,754,400