Shenzhen - Delayed Quote CNY

TianHong CSI Food Indus ETF (159736.SZ)

0.7470 +0.0020 (+0.27%)
At close: 3:04 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 0.7450 0.7490 0.7390 0.7470 0.7470 29,009,100
Apr 23, 2024 0.7460 0.7480 0.7380 0.7450 0.7450 210,636,800
Apr 22, 2024 0.7250 0.7450 0.7250 0.7410 0.7410 19,829,300
Apr 19, 2024 0.7380 0.7380 0.7180 0.7270 0.7270 24,794,800
Apr 18, 2024 0.7330 0.7420 0.7270 0.7350 0.7350 15,989,200
Apr 17, 2024 0.7240 0.7330 0.7240 0.7320 0.7320 19,274,700
Apr 16, 2024 0.7400 0.7400 0.7260 0.7260 0.7260 23,710,600
Apr 15, 2024 0.7190 0.7440 0.7190 0.7390 0.7390 19,215,200
Apr 12, 2024 0.7310 0.7380 0.7220 0.7230 0.7230 23,685,400
Apr 11, 2024 0.7300 0.7370 0.7290 0.7340 0.7340 14,279,702
Apr 10, 2024 0.7440 0.7440 0.7310 0.7360 0.7360 14,459,800
Apr 9, 2024 0.7420 0.7480 0.7380 0.7450 0.7450 17,361,400
Apr 8, 2024 0.7670 0.7670 0.7420 0.7430 0.7430 30,161,600
Apr 3, 2024 0.7730 0.7730 0.7610 0.7650 0.7650 106,117,300
Apr 2, 2024 0.7760 0.7760 0.7640 0.7660 0.7660 12,795,100
Apr 1, 2024 0.7590 0.7770 0.7570 0.7710 0.7710 19,418,500
Mar 29, 2024 0.7480 0.7570 0.7480 0.7540 0.7540 4,625,300
Mar 28, 2024 0.7500 0.7610 0.7470 0.7520 0.7520 24,704,900
Mar 27, 2024 0.7710 0.7710 0.7520 0.7530 0.7530 28,454,902
Mar 26, 2024 0.7490 0.7670 0.7490 0.7670 0.7670 24,173,100
Mar 25, 2024 0.7550 0.7590 0.7490 0.7520 0.7520 34,413,300
Mar 22, 2024 0.7720 0.7740 0.7550 0.7590 0.7590 23,186,100
Mar 21, 2024 0.7740 0.7820 0.7700 0.7760 0.7760 50,597,600
Mar 20, 2024 0.7790 0.7790 0.7710 0.7730 0.7730 26,353,300
Mar 19, 2024 0.7730 0.7810 0.7660 0.7750 0.7750 25,593,500
Mar 18, 2024 0.7640 0.7700 0.7600 0.7680 0.7680 22,317,000
Mar 15, 2024 0.7640 0.7710 0.7590 0.7660 0.7660 20,959,800
Mar 14, 2024 0.7630 0.7730 0.7570 0.7610 0.7610 32,790,100
Mar 13, 2024 0.7790 0.7790 0.7590 0.7630 0.7630 32,560,700
Mar 12, 2024 0.7410 0.7710 0.7370 0.7690 0.7690 26,814,300
Mar 11, 2024 0.7210 0.7420 0.7210 0.7420 0.7420 19,330,100
Mar 8, 2024 0.7300 0.7310 0.7190 0.7250 0.7250 101,395,900
Mar 7, 2024 0.7280 0.7370 0.7280 0.7300 0.7300 93,295,600
Mar 6, 2024 0.7440 0.7440 0.7310 0.7340 0.7340 21,481,300
Mar 5, 2024 0.7350 0.7440 0.7290 0.7440 0.7440 35,157,500
Mar 4, 2024 0.7370 0.7410 0.7310 0.7360 0.7360 48,781,000
Mar 1, 2024 0.7410 0.7450 0.7340 0.7410 0.7410 20,240,800
Feb 29, 2024 0.7230 0.7410 0.7230 0.7400 0.7400 20,758,500
Feb 28, 2024 0.7370 0.7450 0.7280 0.7290 0.7290 25,904,100
Feb 27, 2024 0.7320 0.7400 0.7310 0.7400 0.7400 23,223,900
Feb 26, 2024 0.7430 0.7450 0.7330 0.7350 0.7350 27,288,900
Feb 23, 2024 0.7470 0.7480 0.7340 0.7420 0.7420 47,478,000
Feb 22, 2024 0.7360 0.7410 0.7310 0.7400 0.7400 27,436,300
Feb 21, 2024 0.7220 0.7480 0.7070 0.7380 0.7380 33,206,900
Feb 20, 2024 0.7120 0.7170 0.7060 0.7110 0.7110 18,683,600
Feb 19, 2024 0.7170 0.7260 0.7110 0.7150 0.7150 20,684,000
Feb 8, 2024 0.7140 0.7190 0.7050 0.7150 0.7150 332,656,100
Feb 7, 2024 0.6960 0.7090 0.6950 0.7060 0.7060 26,244,600
Feb 6, 2024 0.6610 0.6970 0.6610 0.6960 0.6960 30,740,500
Feb 5, 2024 0.6720 0.6750 0.6470 0.6680 0.6680 42,111,000
Feb 2, 2024 0.6750 0.6860 0.6510 0.6690 0.6690 45,712,400
Feb 1, 2024 0.6660 0.6790 0.6660 0.6730 0.6730 39,480,000
Jan 31, 2024 0.6770 0.6870 0.6720 0.6730 0.6730 33,971,901
Jan 30, 2024 0.7030 0.7030 0.6830 0.6840 0.6840 24,752,700
Jan 29, 2024 0.7080 0.7160 0.7010 0.7030 0.7030 30,626,700
Jan 26, 2024 0.7070 0.7100 0.7010 0.7060 0.7060 22,653,700
Jan 25, 2024 0.6890 0.7060 0.6880 0.7040 0.7040 20,100,300
Jan 24, 2024 0.6860 0.6940 0.6750 0.6910 0.6910 32,834,800
Jan 23, 2024 0.6870 0.6930 0.6800 0.6890 0.6890 45,516,800
Jan 22, 2024 0.7180 0.7180 0.6850 0.6890 0.6890 30,628,000
Jan 19, 2024 0.7020 0.7140 0.7020 0.7110 0.7110 24,224,600
Jan 18, 2024 0.6920 0.7080 0.6860 0.7080 0.7080 30,987,101
Jan 17, 2024 0.7230 0.7230 0.6990 0.6990 0.6990 29,021,400
Jan 16, 2024 0.7290 0.7290 0.7110 0.7190 0.7190 21,343,700
Jan 15, 2024 0.7210 0.7210 0.7210 0.7210 0.7210 -
Jan 12, 2024 0.7230 0.7270 0.7170 0.7210 0.7210 21,232,500
Jan 11, 2024 0.7230 0.7260 0.7150 0.7230 0.7230 26,933,200
Jan 10, 2024 0.7140 0.7230 0.7050 0.7200 0.7200 28,876,400
Jan 9, 2024 0.7100 0.7170 0.7060 0.7120 0.7120 53,079,900
Jan 8, 2024 0.7250 0.7250 0.7110 0.7120 0.7120 26,729,100
Jan 5, 2024 0.7280 0.7320 0.7200 0.7230 0.7230 45,989,300
Jan 4, 2024 0.7390 0.7420 0.7260 0.7290 0.7290 105,615,500
Jan 3, 2024 0.7430 0.7480 0.7380 0.7430 0.7430 42,724,100
Jan 2, 2024 0.7670 0.7670 0.7440 0.7460 0.7460 35,615,900
Dec 29, 2023 0.7650 0.7680 0.7560 0.7610 0.7610 35,384,600
Dec 28, 2023 0.7400 0.7660 0.7290 0.7630 0.7630 28,617,200
Dec 27, 2023 0.7360 0.7390 0.7290 0.7360 0.7360 28,807,400
Dec 26, 2023 0.7420 0.7420 0.7290 0.7330 0.7330 31,592,100
Dec 25, 2023 0.7300 0.7390 0.7300 0.7380 0.7380 20,736,000
Dec 22, 2023 0.7340 0.7380 0.7280 0.7340 0.7340 43,363,900
Dec 21, 2023 0.7240 0.7350 0.7200 0.7340 0.7340 122,911,300
Dec 20, 2023 0.7340 0.7340 0.7220 0.7240 0.7240 176,196,400
Dec 19, 2023 0.7320 0.7370 0.7280 0.7320 0.7320 33,178,900
Dec 18, 2023 0.7350 0.7390 0.7290 0.7330 0.7330 69,085,500
Dec 15, 2023 0.7390 0.7490 0.7350 0.7380 0.7380 48,558,100
Dec 14, 2023 0.7460 0.7520 0.7350 0.7370 0.7370 30,129,300
Dec 13, 2023 0.7670 0.7670 0.7450 0.7460 0.7460 117,862,300
Dec 12, 2023 0.7640 0.7700 0.7600 0.7690 0.7690 29,733,500
Dec 11, 2023 0.7700 0.7700 0.7480 0.7630 0.7630 83,310,200
Dec 8, 2023 0.7730 0.7750 0.7680 0.7710 0.7710 70,352,700
Dec 7, 2023 0.7740 0.7740 0.7660 0.7720 0.7720 28,060,000
Dec 6, 2023 0.7730 0.7820 0.7710 0.7750 0.7750 54,267,000
Dec 5, 2023 0.7860 0.7860 0.7740 0.7740 0.7740 26,034,700
Dec 4, 2023 0.7950 0.8000 0.7870 0.7870 0.7870 52,522,700
Dec 1, 2023 0.8090 0.8090 0.7930 0.8000 0.8000 31,310,900
Nov 30, 2023 0.8000 0.8100 0.7990 0.8090 0.8090 90,013,900
Nov 29, 2023 0.8010 0.8040 0.7960 0.8030 0.8030 26,263,600
Nov 28, 2023 0.8050 0.8090 0.8000 0.8050 0.8050 25,308,500
Nov 27, 2023 0.8100 0.8140 0.7990 0.8050 0.8050 40,678,500
Nov 24, 2023 0.8180 0.8180 0.8120 0.8150 0.8150 27,216,800
Nov 23, 2023 0.8150 0.8160 0.8080 0.8160 0.8160 27,202,700
Nov 22, 2023 0.8260 0.8260 0.8140 0.8150 0.8150 25,764,700
Nov 21, 2023 0.8170 0.8270 0.8120 0.8210 0.8210 39,404,200
Nov 20, 2023 0.8040 0.8160 0.8020 0.8130 0.8130 37,268,900
Nov 17, 2023 0.8080 0.8100 0.8030 0.8070 0.8070 51,118,100
Nov 16, 2023 0.8160 0.8200 0.8100 0.8110 0.8110 32,292,208
Nov 15, 2023 0.8200 0.8220 0.8160 0.8190 0.8190 29,818,800
Nov 14, 2023 0.8110 0.8200 0.8100 0.8130 0.8130 28,054,300
Nov 13, 2023 0.8150 0.8200 0.8090 0.8130 0.8130 34,391,800
Nov 10, 2023 0.8260 0.8260 0.8150 0.8190 0.8190 29,604,800
Nov 9, 2023 0.8260 0.8290 0.8220 0.8260 0.8260 34,784,500
Nov 8, 2023 0.8260 0.8300 0.8210 0.8260 0.8260 33,160,000
Nov 7, 2023 0.8290 0.8310 0.8230 0.8270 0.8270 40,733,100
Nov 6, 2023 0.8330 0.8360 0.8260 0.8320 0.8320 30,502,700
Nov 3, 2023 0.8290 0.8340 0.8230 0.8320 0.8320 54,568,700
Nov 2, 2023 0.8310 0.8330 0.8210 0.8230 0.8230 29,115,800
Nov 1, 2023 0.8470 0.8560 0.8310 0.8320 0.8320 104,812,600
Oct 31, 2023 0.8210 0.8250 0.8170 0.8220 0.8220 25,177,400
Oct 30, 2023 0.8060 0.8220 0.8060 0.8220 0.8220 37,127,600
Oct 27, 2023 0.7960 0.8130 0.7910 0.8110 0.8110 25,417,900
Oct 26, 2023 0.7870 0.7940 0.7800 0.7940 0.7940 32,948,300
Oct 25, 2023 0.7800 0.7960 0.7800 0.7890 0.7890 30,769,100
Oct 24, 2023 0.7660 0.7740 0.7600 0.7700 0.7700 25,376,100
Oct 23, 2023 0.7690 0.7770 0.7590 0.7650 0.7650 27,420,100
Oct 20, 2023 0.7650 0.7770 0.7650 0.7700 0.7700 29,664,200
Oct 19, 2023 0.7900 0.7910 0.7700 0.7720 0.7720 30,354,300
Oct 18, 2023 0.7990 0.8030 0.7890 0.7930 0.7930 24,302,800
Oct 17, 2023 0.7980 0.7990 0.7910 0.7950 0.7950 20,407,500
Oct 16, 2023 0.8100 0.8100 0.7940 0.7970 0.7970 24,355,700
Oct 13, 2023 0.8130 0.8200 0.8050 0.8100 0.8100 32,841,800
Oct 12, 2023 0.8250 0.8310 0.8200 0.8240 0.8240 24,605,100
Oct 11, 2023 0.8260 0.8260 0.8200 0.8220 0.8220 63,375,400
Oct 10, 2023 0.8330 0.8340 0.8180 0.8190 0.8190 85,066,000
Oct 9, 2023 0.8300 0.8300 0.8150 0.8230 0.8230 31,509,400
Sep 28, 2023 0.8450 0.8450 0.8250 0.8300 0.8300 33,720,800
Sep 27, 2023 0.8340 0.8440 0.8320 0.8360 0.8360 27,242,200
Sep 26, 2023 0.8440 0.8440 0.8330 0.8330 0.8330 55,509,800
Sep 25, 2023 0.8490 0.8490 0.8390 0.8390 0.8390 27,910,800
Sep 22, 2023 0.8310 0.8470 0.8270 0.8450 0.8450 62,730,300
Sep 21, 2023 0.8460 0.8460 0.8290 0.8310 0.8310 43,930,700
Sep 20, 2023 0.8500 0.8500 0.8450 0.8460 0.8460 29,361,600
Sep 19, 2023 0.8560 0.8560 0.8410 0.8490 0.8490 30,436,500
Sep 18, 2023 0.8430 0.8550 0.8400 0.8530 0.8530 24,482,600
Sep 15, 2023 0.8540 0.8590 0.8460 0.8460 0.8460 24,794,900
Sep 14, 2023 0.8550 0.8620 0.8510 0.8540 0.8540 88,345,000
Sep 13, 2023 0.8640 0.8680 0.8540 0.8590 0.8590 95,367,900
Sep 12, 2023 0.8640 0.8640 0.8580 0.8590 0.8590 24,868,000
Sep 11, 2023 0.8470 0.8660 0.8470 0.8620 0.8620 24,383,000
Sep 8, 2023 0.8510 0.8580 0.8490 0.8540 0.8540 48,853,300
Sep 7, 2023 0.8790 0.8790 0.8570 0.8590 0.8590 55,846,500
Sep 6, 2023 0.8800 0.8800 0.8650 0.8700 0.8700 20,367,200
Sep 5, 2023 0.8800 0.8800 0.8690 0.8710 0.8710 22,079,100
Sep 4, 2023 0.8620 0.8840 0.8620 0.8810 0.8810 22,252,100
Sep 1, 2023 0.8480 0.8640 0.8480 0.8590 0.8590 16,188,300
Aug 31, 2023 0.8530 0.8530 0.8420 0.8450 0.8450 39,452,900
Aug 30, 2023 0.8560 0.8580 0.8470 0.8500 0.8500 68,264,800
Aug 29, 2023 0.8380 0.8540 0.8350 0.8530 0.8530 95,324,400
Aug 28, 2023 0.8670 0.8810 0.8370 0.8420 0.8420 70,377,800
Aug 25, 2023 0.8390 0.8460 0.8380 0.8420 0.8420 27,170,405
Aug 24, 2023 0.8340 0.8510 0.8280 0.8480 0.8480 35,880,200
Aug 23, 2023 0.8380 0.8430 0.8290 0.8290 0.8290 34,589,200
Aug 22, 2023 0.8450 0.8490 0.8330 0.8450 0.8450 38,514,700
Aug 21, 2023 0.8500 0.8550 0.8410 0.8420 0.8420 68,575,800
Aug 18, 2023 0.8660 0.8680 0.8470 0.8470 0.8470 36,586,600
Aug 17, 2023 0.8490 0.8670 0.8440 0.8670 0.8670 40,982,500
Aug 16, 2023 0.8550 0.8590 0.8500 0.8530 0.8530 38,039,500
Aug 15, 2023 0.8570 0.8610 0.8490 0.8550 0.8550 35,074,300
Aug 14, 2023 0.8640 0.8670 0.8470 0.8600 0.8600 48,518,600
Aug 11, 2023 0.8890 0.8900 0.8690 0.8700 0.8700 29,093,300
Aug 10, 2023 0.9000 0.9000 0.8800 0.8890 0.8890 51,279,800
Aug 9, 2023 0.8870 0.8960 0.8870 0.8900 0.8900 105,059,200
Aug 8, 2023 0.8840 0.8960 0.8840 0.8900 0.8900 100,875,600
Aug 7, 2023 0.8980 0.8990 0.8860 0.8900 0.8900 76,263,900
Aug 4, 2023 0.9050 0.9140 0.8990 0.9000 0.9000 29,792,200
Aug 3, 2023 0.8930 0.9030 0.8870 0.9010 0.9010 43,870,200
Aug 2, 2023 0.8970 0.9020 0.8890 0.8920 0.8920 31,719,900
Aug 1, 2023 0.9070 0.9140 0.8950 0.8970 0.8970 37,315,800
Jul 31, 2023 0.9150 0.9320 0.9030 0.9070 0.9070 280,928,200
Jul 28, 2023 0.8870 0.9060 0.8810 0.9040 0.9040 38,476,100
Jul 27, 2023 0.8820 0.8950 0.8780 0.8870 0.8870 38,182,100
Jul 26, 2023 0.8900 0.8900 0.8750 0.8800 0.8800 174,387,300
Jul 25, 2023 0.8660 0.8850 0.8660 0.8810 0.8810 34,013,200
Jul 24, 2023 0.8530 0.8530 0.8450 0.8510 0.8510 38,141,600
Jul 21, 2023 0.8510 0.8660 0.8370 0.8570 0.8570 39,375,800
Jul 20, 2023 0.8410 0.8540 0.8410 0.8430 0.8430 37,286,800
Jul 19, 2023 0.8450 0.8470 0.8390 0.8410 0.8410 32,061,000
Jul 18, 2023 0.8470 0.8500 0.8430 0.8440 0.8440 44,398,700
Jul 17, 2023 0.8560 0.8560 0.8420 0.8480 0.8480 49,929,600
Jul 14, 2023 0.8700 0.8700 0.8550 0.8580 0.8580 44,124,800
Jul 13, 2023 0.8470 0.8660 0.8400 0.8640 0.8640 44,032,700
Jul 12, 2023 0.8410 0.8470 0.8380 0.8390 0.8390 38,429,900
Jul 11, 2023 0.8510 0.8510 0.8370 0.8410 0.8410 27,371,500
Jul 10, 2023 0.8450 0.8500 0.8390 0.8420 0.8420 41,089,300
Jul 7, 2023 0.8380 0.8440 0.8350 0.8370 0.8370 34,366,000
Jul 6, 2023 0.8220 0.8530 0.8220 0.8390 0.8390 35,379,501
Jul 5, 2023 0.8620 0.8620 0.8450 0.8470 0.8470 24,206,100
Jul 4, 2023 0.8640 0.8640 0.8520 0.8610 0.8610 32,500,300
Jul 3, 2023 0.8490 0.8610 0.8370 0.8610 0.8610 36,982,800
Jun 30, 2023 0.8520 0.8520 0.8380 0.8390 0.8390 33,934,800
Jun 29, 2023 0.8540 0.8540 0.8400 0.8420 0.8420 26,076,000
Jun 28, 2023 0.8520 0.8580 0.8460 0.8540 0.8540 34,550,000
Jun 27, 2023 0.8470 0.8530 0.8380 0.8520 0.8520 35,946,800
Jun 26, 2023 0.8530 0.8590 0.8400 0.8470 0.8470 43,083,601
Jun 21, 2023 0.8730 0.8740 0.8620 0.8630 0.8630 37,600,100
Jun 20, 2023 0.8770 0.8850 0.8700 0.8720 0.8720 38,157,800
Jun 19, 2023 0.8970 0.9010 0.8780 0.8780 0.8780 43,426,400
Jun 16, 2023 0.9000 0.9010 0.8900 0.8960 0.8960 62,956,100
Jun 15, 2023 0.8870 0.8960 0.8780 0.8940 0.8940 31,173,800
Jun 14, 2023 0.8640 0.8870 0.8630 0.8790 0.8790 53,192,000
Jun 13, 2023 0.8610 0.8690 0.8560 0.8650 0.8650 29,972,200
Jun 12, 2023 0.8420 0.8650 0.8340 0.8590 0.8590 48,851,200
Jun 9, 2023 0.8420 0.8430 0.8350 0.8380 0.8380 25,175,200
Jun 8, 2023 0.8350 0.8440 0.8310 0.8390 0.8390 25,016,500
Jun 7, 2023 0.8440 0.8480 0.8320 0.8350 0.8350 25,141,600
Jun 6, 2023 0.8460 0.8540 0.8380 0.8440 0.8440 34,909,400
Jun 5, 2023 0.8600 0.8600 0.8430 0.8440 0.8440 32,850,200
Jun 2, 2023 0.8510 0.8610 0.8410 0.8590 0.8590 26,997,400
Jun 1, 2023 0.8460 0.8570 0.8360 0.8410 0.8410 26,388,600
May 31, 2023 0.8520 0.8520 0.8320 0.8360 0.8360 27,594,300
May 30, 2023 0.8690 0.8690 0.8440 0.8510 0.8510 24,988,200
May 29, 2023 0.8650 0.8720 0.8560 0.8590 0.8590 59,370,800
May 26, 2023 0.8730 0.8750 0.8610 0.8670 0.8670 33,354,900
May 25, 2023 0.8750 0.8750 0.8610 0.8680 0.8680 46,585,700
May 24, 2023 0.8890 0.8890 0.8750 0.8750 0.8750 29,994,100
May 23, 2023 0.9000 0.9020 0.8890 0.8890 0.8890 29,583,100
May 22, 2023 0.8820 0.9060 0.8700 0.9010 0.9010 34,892,500
May 19, 2023 0.8660 0.8830 0.8580 0.8800 0.8800 31,839,800
May 18, 2023 0.8750 0.8760 0.8640 0.8670 0.8670 24,466,000
May 17, 2023 0.8850 0.8850 0.8700 0.8730 0.8730 72,107,800
May 16, 2023 0.8930 0.8960 0.8780 0.8830 0.8830 40,522,900
May 15, 2023 0.8920 0.8920 0.8780 0.8900 0.8900 21,160,801
May 12, 2023 0.8890 0.8980 0.8830 0.8830 0.8830 27,183,400
May 11, 2023 0.8960 0.9030 0.8900 0.8900 0.8900 17,681,800
May 10, 2023 0.9050 0.9050 0.8920 0.8960 0.8960 27,661,300
May 9, 2023 0.9050 0.9140 0.8950 0.9010 0.9010 29,756,500
May 8, 2023 0.9180 0.9180 0.9020 0.9020 0.9020 41,393,900
May 5, 2023 0.9070 0.9120 0.9000 0.9100 0.9100 30,101,500
May 4, 2023 0.9120 0.9260 0.9020 0.9070 0.9070 25,807,200
Apr 28, 2023 0.9050 0.9210 0.9050 0.9150 0.9150 39,846,000
Apr 27, 2023 0.8980 0.9070 0.8890 0.9010 0.9010 32,774,502
Apr 26, 2023 0.8990 0.8990 0.8850 0.8960 0.8960 31,177,500
Apr 25, 2023 0.8870 0.8970 0.8820 0.8970 0.8970 35,226,900
Apr 24, 2023 0.9040 0.9050 0.8820 0.8860 0.8860 29,924,216