Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Shanghai - Delayed Quote CNY

Bank Of China Investment Management Co., Ltd.- BOC Shau Exchange Traded Fund (518890.SS)

Compare
6.63
+0.00
+(0.05%)
As of 10:03:33 AM GMT+8. Market Open.
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Feb 20, 20256.626.636.626.636.6319,000
Feb 18, 20256.526.586.516.586.583,407,000
Feb 17, 20256.486.856.486.526.523,533,200
Feb 14, 20256.616.636.616.636.632,521,600
Feb 13, 20256.586.616.586.596.592,054,000
Feb 12, 20256.586.586.486.546.541,830,700
Feb 11, 20256.656.676.566.606.604,692,200
Feb 10, 20256.486.546.476.546.543,343,400
Feb 7, 20256.456.466.446.446.444,415,600
Feb 6, 20256.466.506.426.426.423,895,200
Feb 5, 20256.426.606.406.456.452,688,106
Jan 27, 20256.236.236.206.226.224,151,300
Jan 24, 20256.226.246.226.236.234,343,100
Jan 23, 20256.216.226.206.216.213,424,300
Jan 22, 20256.196.236.196.206.205,136,700
Jan 21, 20256.126.156.126.156.153,237,900
Jan 20, 20256.126.156.116.156.151,909,100
Jan 17, 20256.176.196.166.166.162,420,900
Jan 16, 20256.156.156.136.146.142,976,500
Jan 15, 20256.096.136.096.126.121,574,500
Jan 14, 20256.116.116.086.096.093,422,100
Jan 13, 20256.136.156.126.146.143,523,500
Jan 10, 20256.206.206.096.126.122,917,300
Jan 9, 20256.056.236.056.096.091,373,500
Jan 8, 20256.036.056.036.056.052,257,500
Jan 7, 20256.016.036.016.026.022,161,300
Jan 6, 20256.046.046.016.016.013,823,900
Jan 3, 20256.036.056.036.056.052,847,800
Jan 2, 20256.006.005.985.995.995,792,213
Dec 31, 20245.935.955.925.945.94615,210
Dec 30, 20245.955.965.945.955.951,058,100
Dec 27, 20245.975.975.965.965.961,180,110
Dec 26, 20245.995.995.965.975.97495,100
Dec 25, 20245.955.975.955.965.96364,500
Dec 24, 20245.955.955.945.945.94906,300
Dec 23, 20245.945.975.935.975.971,369,700
Dec 20, 20245.885.915.885.915.911,767,700
Dec 19, 20245.895.935.895.935.931,552,400
Dec 18, 20245.965.975.955.955.95874,500
Dec 17, 20245.995.995.955.955.95934,399
Dec 16, 20246.006.005.955.965.961,147,300
Dec 13, 20246.066.066.016.026.021,064,119
Dec 12, 20246.056.076.056.076.071,016,100
Dec 11, 20246.046.055.996.036.032,765,153
Dec 10, 20245.986.005.975.985.981,307,100
Dec 9, 20245.955.965.945.955.951,219,100
Dec 6, 20245.935.945.885.925.921,449,400
Dec 5, 20246.006.505.945.955.951,357,800
Dec 4, 20245.976.005.935.955.951,544,900
Dec 3, 20245.935.975.935.965.96705,800
Dec 2, 20245.885.935.865.895.892,169,900
Nov 29, 20245.905.945.905.945.941,422,101
Nov 28, 20245.865.905.845.895.891,972,619
Nov 27, 20245.875.925.875.925.921,362,048
Nov 26, 20245.865.945.845.865.86658,400
Nov 25, 20246.036.035.935.945.943,486,700
Nov 22, 20245.996.065.996.036.031,495,200
Nov 21, 20245.935.965.935.955.951,275,800
Nov 20, 20245.905.915.895.895.892,497,300
Nov 19, 20245.845.905.835.885.88479,600
Nov 18, 20245.785.805.775.795.791,049,500
Nov 15, 20245.745.745.705.725.721,375,600
Nov 14, 20245.745.755.705.715.711,105,600
Nov 13, 20245.835.865.825.825.82561,800
Nov 12, 20245.845.865.825.835.83371,900
Nov 11, 20245.925.945.915.935.931,442,800
Nov 8, 20245.965.965.925.935.932,173,300
Nov 7, 20245.935.935.855.885.881,970,644
Nov 6, 20246.056.086.006.016.011,842,663
Nov 5, 20246.026.035.996.026.021,817,845
Nov 4, 20246.056.056.016.036.03930,100
Nov 1, 20246.096.096.056.076.07800,400
Oct 31, 20246.286.286.126.136.131,286,595
Oct 30, 20246.146.276.126.166.161,345,906
Oct 29, 20246.056.096.056.096.091,732,306
Oct 28, 20246.006.056.006.046.04659,300
Oct 25, 20246.016.046.016.026.022,070,300
Oct 24, 20246.036.035.996.016.014,039,700
Oct 23, 20246.056.086.046.076.074,491,750
Oct 22, 20246.046.046.026.046.045,981,400
Oct 21, 20246.056.086.006.046.041,734,111
Oct 18, 20245.956.045.935.965.961,887,900
Oct 17, 20245.955.955.905.925.921,091,032
Oct 16, 20245.855.915.855.905.901,380,666
Oct 15, 20245.825.855.785.825.82737,600
Oct 14, 20245.775.865.775.825.821,009,300
Oct 11, 20245.725.785.725.765.76720,500
Oct 10, 20245.675.845.675.685.68692,966
Oct 9, 20245.735.735.575.675.67453,900
Oct 8, 20245.745.805.735.745.74751,426
Sep 30, 20245.695.765.695.745.741,764,219
Sep 27, 20245.785.795.775.775.7753,200
Sep 26, 20245.785.805.765.775.771,256,600
Sep 25, 20245.745.795.745.775.771,245,300
Sep 24, 20245.905.915.715.725.72663,181
Sep 23, 20245.715.745.705.745.74530,241
Sep 20, 20245.685.685.645.675.671,936,900
Sep 19, 20245.635.665.605.635.631,129,200
Sep 18, 20245.745.745.635.635.631,108,000
Sep 13, 20245.625.655.625.645.641,007,300
Sep 12, 20245.565.565.545.555.55489,400
Sep 11, 20245.565.585.555.575.57618,200
Sep 10, 20245.535.545.535.535.53458,100
Sep 9, 20245.515.525.495.495.49947,000
Sep 6, 20245.525.545.525.535.531,513,300
Sep 5, 20245.505.635.495.525.521,275,100
Sep 4, 20245.555.555.495.495.49418,900
Sep 3, 20245.505.535.505.525.52642,000
Sep 2, 20245.555.555.495.515.51703,800
Aug 30, 20245.555.575.535.545.541,292,300
Aug 29, 20245.565.575.555.555.55315,500
Aug 28, 20245.615.615.545.555.55871,300
Aug 27, 20245.555.595.535.565.561,623,400
Aug 26, 20245.555.565.535.565.56660,700
Aug 23, 20245.545.565.515.525.52882,900
Aug 22, 20245.555.565.535.545.54673,500
Aug 21, 20245.565.645.515.545.541,369,800
Aug 20, 20245.535.545.515.535.53963,900
Aug 19, 20245.525.545.515.535.531,403,000
Aug 16, 20245.475.495.465.475.47493,300
Aug 15, 20245.445.475.445.465.46683,900
Aug 14, 20245.505.555.465.475.47811,800
Aug 13, 20245.505.515.495.505.501,177,800
Aug 12, 20245.435.455.425.455.451,069,500
Aug 9, 20245.405.445.405.415.411,480,138
Aug 8, 20245.345.385.335.375.37979,400
Aug 7, 20245.345.545.315.365.361,534,900
Aug 6, 20245.355.395.325.345.342,015,300
Aug 5, 20245.395.455.395.405.402,226,400
Aug 2, 20245.505.615.495.525.521,298,100
Aug 1, 20245.505.525.485.505.501,354,700
Jul 31, 20245.415.505.415.455.451,297,662
Jul 30, 20245.365.425.365.405.40476,500
Jul 29, 20245.405.425.395.405.401,167,700
Jul 26, 20245.335.375.305.365.361,161,600
Jul 25, 20245.415.415.325.335.332,551,851
Jul 24, 20245.475.915.465.475.476,094,702
Jul 23, 20245.465.485.435.435.43121,300
Jul 22, 20245.455.465.455.455.4580,200
Jul 19, 20245.555.555.445.455.45286,900
Jul 18, 20245.665.665.575.585.58315,613
Jul 17, 20245.615.645.595.605.60291,441
Jul 16, 20245.515.535.515.535.5396,800
Jul 15, 20245.485.495.475.475.4795,700
Jul 12, 20245.475.515.465.485.48452,600
Jul 11, 20245.475.515.415.435.43157,700
Jul 10, 20245.415.425.415.425.42164,900
Jul 9, 20245.405.405.395.395.3939,900
Jul 8, 20245.435.455.425.425.42185,800
Jul 5, 20245.385.405.385.405.40234,800
Jul 4, 20245.395.405.385.385.38152,600
Jul 3, 20245.345.365.335.365.36210,800
Jul 2, 20245.335.355.335.345.3451,200
Jul 1, 20245.335.335.325.325.3268,700
Jun 28, 20245.295.325.295.325.32241,100
Jun 27, 20245.255.265.255.265.2650,600
Jun 26, 20245.305.305.285.305.30125,200
Jun 25, 20245.345.345.325.335.33182,700
Jun 24, 20245.345.365.325.325.3217,500
Jun 21, 20245.405.435.395.395.39196,100
Jun 20, 20245.385.385.355.375.37134,400
Jun 19, 20245.315.335.315.335.3344,200
Jun 18, 20245.315.325.315.315.3168,900
Jun 17, 20245.415.415.305.305.30137,132
Jun 14, 20245.285.295.275.295.2974,100
Jun 13, 20245.275.295.275.285.2895,400
Jun 12, 20245.285.305.285.305.30112,600
Jun 11, 20245.305.305.275.275.2752,300
Jun 7, 20245.445.515.435.445.44192,280
Jun 6, 20245.415.465.415.445.44118,200
Jun 5, 20245.325.375.325.365.3650,000
Jun 4, 20245.365.385.365.375.37130,300
Jun 3, 20245.355.355.325.325.3294,200
May 31, 20245.345.365.345.365.36293,800
May 30, 20245.405.405.315.335.33113,700
May 29, 20245.375.405.375.395.39226,000
May 28, 20245.415.415.355.365.36320,100
May 27, 20245.335.365.335.355.35411,764
May 24, 20245.325.335.305.325.32414,915
May 23, 20245.465.465.345.385.38474,800
May 22, 20245.525.605.505.515.51286,500
May 21, 20245.565.565.495.515.51543,300
May 20, 20245.535.605.455.575.571,463,300
May 17, 20245.405.435.405.435.43730,715
May 16, 20245.465.465.435.435.43363,700
May 15, 20245.375.395.375.385.38800,500
May 14, 20245.345.365.335.345.341,036,300
May 13, 20245.385.505.355.365.36786,900
May 10, 20245.345.495.345.405.40716,500
May 9, 20245.275.285.265.275.27167,032
May 8, 20245.285.305.265.285.28216,300
May 7, 20245.315.315.285.295.29156,300
May 6, 20245.305.305.245.275.27413,200
Apr 30, 20245.325.325.285.305.30501,800
Apr 29, 20245.325.355.315.325.32241,400
Apr 26, 20245.305.405.305.345.34771,900
Apr 25, 20245.315.315.275.305.30829,500
Apr 24, 20245.295.325.285.315.31535,109
Apr 23, 20245.305.305.255.265.261,193,519
Apr 22, 20245.465.465.385.405.40862,700
Apr 19, 20245.485.565.475.495.49941,800
Apr 18, 20245.455.465.435.465.46449,700
Apr 17, 20245.505.505.475.485.481,075,131
Apr 16, 20245.535.535.465.475.471,496,400
Apr 15, 20245.525.525.435.445.443,486,500
Apr 12, 20245.475.645.475.535.531,862,600
Apr 11, 20245.385.415.385.385.38737,744
Apr 10, 20245.455.455.415.425.421,453,100
Apr 9, 20245.395.445.395.405.401,082,600
Apr 8, 20245.305.515.305.375.374,965,200
Apr 3, 20245.225.305.225.255.251,001,600
Apr 2, 20245.145.185.145.185.18409,900
Apr 1, 20245.215.315.175.185.18450,600
Mar 29, 20245.105.195.105.165.16469,000
Mar 28, 20245.015.075.015.045.04150,000
Mar 27, 20245.095.095.005.005.00481,100
Mar 26, 20244.984.994.974.994.99325,800
Mar 25, 20244.985.024.984.984.98173,100
Mar 22, 20244.954.974.954.974.971,012,800
Mar 21, 20244.984.994.984.994.99550,313
Mar 20, 20244.904.904.894.904.90366,100
Mar 19, 20244.894.914.894.894.89584,700
Mar 18, 20244.924.924.884.884.88193,300
Mar 15, 20244.904.924.904.924.92564,700
Mar 14, 20244.934.944.894.904.90270,263
Mar 13, 20244.904.904.834.894.89309,001
Mar 12, 20244.924.934.904.904.90659,600
Mar 11, 20244.944.944.924.924.92762,900
Mar 8, 20244.894.904.894.904.90813,200
Mar 7, 20244.874.954.874.904.90998,112
Mar 6, 20244.834.854.824.854.85682,800
Mar 5, 20244.804.824.804.824.82890,300
Mar 4, 20244.734.764.734.754.75214,962
Mar 1, 20244.684.694.684.694.69124,800
Feb 29, 20244.674.674.674.674.67106,000
Feb 28, 20244.674.674.664.664.66128,900
Feb 27, 20244.674.674.664.674.6743,031
Feb 26, 20244.674.684.674.674.67305,200
Feb 23, 20244.674.674.644.654.65289,400
Feb 22, 20244.654.664.654.664.66443,400
Feb 21, 20244.684.684.664.664.66481,600
Feb 20, 20244.664.704.654.664.66332,512