Shenzhen - Delayed Quote CNY

Bosera CSI Medical 50 ETF (159838.SZ)

0.5490 +0.0060 (+1.10%)
As of 11:57 AM GMT+8. Market Open.
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 0.5450 0.5510 0.5410 0.5490 0.5490 3,762,900
Apr 23, 2024 0.5390 0.5460 0.5350 0.5450 0.5450 9,043,000
Apr 22, 2024 0.5320 0.5430 0.5310 0.5390 0.5390 9,557,700
Apr 19, 2024 0.5380 0.5380 0.5310 0.5330 0.5330 7,808,400
Apr 18, 2024 0.5440 0.5480 0.5380 0.5410 0.5410 9,454,100
Apr 17, 2024 0.5360 0.5450 0.5330 0.5450 0.5450 8,980,300
Apr 16, 2024 0.5370 0.5420 0.5350 0.5360 0.5360 9,238,200
Apr 15, 2024 0.5430 0.5470 0.5350 0.5410 0.5410 7,280,400
Apr 12, 2024 0.5390 0.5440 0.5350 0.5360 0.5360 6,702,600
Apr 11, 2024 0.5400 0.5460 0.5390 0.5390 0.5390 9,864,200
Apr 10, 2024 0.5500 0.5500 0.5420 0.5450 0.5450 5,437,700
Apr 9, 2024 0.5400 0.5500 0.5380 0.5480 0.5480 9,500,600
Apr 8, 2024 0.5530 0.5530 0.5410 0.5410 0.5410 13,050,100
Apr 3, 2024 0.5560 0.5560 0.5500 0.5530 0.5530 9,484,101
Apr 2, 2024 0.5620 0.5620 0.5520 0.5550 0.5550 5,057,600
Apr 1, 2024 0.5580 0.5610 0.5560 0.5610 0.5610 5,476,324
Mar 29, 2024 0.5550 0.5560 0.5500 0.5540 0.5540 2,327,600
Mar 28, 2024 0.5570 0.5610 0.5510 0.5560 0.5560 4,979,701
Mar 27, 2024 0.5630 0.5640 0.5560 0.5570 0.5570 11,003,700
Mar 26, 2024 0.5640 0.5640 0.5580 0.5630 0.5630 7,633,303
Mar 25, 2024 0.5680 0.5730 0.5630 0.5630 0.5630 6,807,300
Mar 22, 2024 0.5750 0.5750 0.5640 0.5660 0.5660 13,104,807
Mar 21, 2024 0.5790 0.5840 0.5750 0.5760 0.5760 10,020,400
Mar 20, 2024 0.5820 0.5820 0.5770 0.5790 0.5790 7,092,900
Mar 19, 2024 0.5930 0.5930 0.5820 0.5820 0.5820 9,415,900
Mar 18, 2024 0.5880 0.5910 0.5800 0.5900 0.5900 7,809,300
Mar 15, 2024 0.5890 0.5940 0.5800 0.5850 0.5850 8,411,400
Mar 14, 2024 0.5990 0.6110 0.5850 0.5890 0.5890 9,834,500
Mar 13, 2024 0.5910 0.5920 0.5850 0.5880 0.5880 10,974,203
Mar 12, 2024 0.5840 0.5950 0.5840 0.5940 0.5940 11,479,900
Mar 11, 2024 0.5650 0.5830 0.5630 0.5830 0.5830 12,058,000
Mar 8, 2024 0.5660 0.5720 0.5630 0.5660 0.5660 9,082,100
Mar 7, 2024 0.5820 0.5820 0.5640 0.5660 0.5660 9,879,800
Mar 6, 2024 0.5930 0.5930 0.5820 0.5840 0.5840 8,818,400
Mar 5, 2024 0.5860 0.5910 0.5860 0.5910 0.5910 8,172,508
Mar 4, 2024 0.5790 0.5950 0.5790 0.5910 0.5910 9,004,900
Mar 1, 2024 0.5800 0.5810 0.5750 0.5810 0.5810 5,765,800
Feb 29, 2024 0.5690 0.5810 0.5690 0.5800 0.5800 8,657,607
Feb 28, 2024 0.5830 0.5910 0.5700 0.5720 0.5720 10,803,800
Feb 27, 2024 0.5730 0.5770 0.5690 0.5770 0.5770 4,638,500
Feb 26, 2024 0.5710 0.5770 0.5650 0.5700 0.5700 5,576,108
Feb 23, 2024 0.5710 0.5730 0.5660 0.5710 0.5710 6,027,519
Feb 22, 2024 0.5720 0.5730 0.5680 0.5730 0.5730 7,313,800
Feb 21, 2024 0.5700 0.5820 0.5630 0.5720 0.5720 7,645,100
Feb 20, 2024 0.5610 0.5730 0.5610 0.5690 0.5690 4,186,302
Feb 19, 2024 0.5690 0.5700 0.5610 0.5640 0.5640 5,116,600
Feb 8, 2024 0.5700 0.5830 0.5640 0.5680 0.5680 6,064,300
Feb 7, 2024 0.5520 0.5720 0.5520 0.5720 0.5720 11,077,000
Feb 6, 2024 0.5140 0.5530 0.5140 0.5520 0.5520 23,885,900
Feb 5, 2024 0.5080 0.5270 0.4960 0.5120 0.5120 10,240,902
Feb 2, 2024 0.5280 0.5280 0.4980 0.5140 0.5140 5,882,700
Feb 1, 2024 0.5210 0.5320 0.5160 0.5240 0.5240 2,854,600
Jan 31, 2024 0.5400 0.5400 0.5200 0.5210 0.5210 11,984,200
Jan 30, 2024 0.5500 0.5570 0.5390 0.5420 0.5420 9,869,202
Jan 29, 2024 0.5630 0.5660 0.5510 0.5520 0.5520 6,908,500
Jan 26, 2024 0.5800 0.5800 0.5620 0.5630 0.5630 10,127,200
Jan 25, 2024 0.5730 0.5810 0.5670 0.5800 0.5800 9,218,300
Jan 24, 2024 0.5700 0.5740 0.5590 0.5730 0.5730 6,297,500
Jan 23, 2024 0.5680 0.5720 0.5600 0.5690 0.5690 5,092,300
Jan 22, 2024 0.5830 0.5830 0.5630 0.5690 0.5690 5,797,700
Jan 19, 2024 0.5770 0.5850 0.5770 0.5840 0.5840 6,422,300
Jan 18, 2024 0.5770 0.5830 0.5460 0.5820 0.5820 6,862,200
Jan 17, 2024 0.5890 0.5900 0.5760 0.5760 0.5760 5,326,200
Jan 16, 2024 0.5940 0.5940 0.5820 0.5890 0.5890 3,498,302
Jan 15, 2024 0.5900 0.5900 0.5900 0.5900 0.5900 -
Jan 12, 2024 0.5970 0.5970 0.5900 0.5900 0.5900 2,364,600
Jan 11, 2024 0.5920 0.5990 0.5890 0.5970 0.5970 1,754,800
Jan 10, 2024 0.5950 0.5990 0.5890 0.5920 0.5920 4,629,400
Jan 9, 2024 0.5950 0.6000 0.5910 0.5930 0.5930 4,048,500
Jan 8, 2024 0.6040 0.6040 0.5920 0.5920 0.5920 6,411,904
Jan 5, 2024 0.6120 0.6120 0.5980 0.6020 0.6020 10,074,600
Jan 4, 2024 0.6190 0.6190 0.6080 0.6130 0.6130 8,019,200
Jan 3, 2024 0.6220 0.6330 0.6170 0.6200 0.6200 8,062,514
Jan 2, 2024 0.6290 0.6290 0.6170 0.6220 0.6220 1,844,714
Dec 29, 2023 0.6220 0.6250 0.6190 0.6240 0.6240 3,359,900
Dec 28, 2023 0.6140 0.6220 0.6090 0.6220 0.6220 5,888,307
Dec 27, 2023 0.6080 0.6130 0.6050 0.6130 0.6130 1,785,600
Dec 26, 2023 0.6110 0.6120 0.6050 0.6090 0.6090 2,539,000
Dec 25, 2023 0.6120 0.6150 0.6090 0.6140 0.6140 1,941,101
Dec 22, 2023 0.6160 0.6160 0.6090 0.6120 0.6120 3,703,800
Dec 21, 2023 0.6100 0.6180 0.6080 0.6170 0.6170 1,394,403
Dec 20, 2023 0.6130 0.6190 0.6120 0.6120 0.6120 3,756,100
Dec 19, 2023 0.6170 0.6220 0.6100 0.6130 0.6130 4,374,000
Dec 18, 2023 0.6160 0.6250 0.6100 0.6180 0.6180 7,370,500
Dec 15, 2023 0.6260 0.6260 0.6140 0.6160 0.6160 6,918,200
Dec 14, 2023 0.6270 0.6320 0.6210 0.6240 0.6240 2,011,500
Dec 13, 2023 0.6270 0.6300 0.6250 0.6270 0.6270 2,136,004
Dec 12, 2023 0.6350 0.6370 0.6270 0.6290 0.6290 2,767,600
Dec 11, 2023 0.6300 0.6350 0.6220 0.6350 0.6350 1,586,413
Dec 8, 2023 0.6240 0.6320 0.6190 0.6300 0.6300 3,015,801
Dec 7, 2023 0.6270 0.6270 0.6190 0.6240 0.6240 5,043,000
Dec 6, 2023 0.6270 0.6340 0.6240 0.6300 0.6300 4,001,800
Dec 5, 2023 0.6420 0.6420 0.6270 0.6290 0.6290 5,862,500
Dec 4, 2023 0.6520 0.6530 0.6360 0.6370 0.6370 5,791,100
Dec 1, 2023 0.6550 0.6580 0.6450 0.6510 0.6510 7,554,343
Nov 30, 2023 0.6480 0.6560 0.6460 0.6540 0.6540 7,323,700
Nov 29, 2023 0.6550 0.6570 0.6490 0.6500 0.6500 2,379,600
Nov 28, 2023 0.6470 0.6550 0.6410 0.6550 0.6550 20,998,400
Nov 27, 2023 0.6530 0.6550 0.6410 0.6450 0.6450 3,068,702
Nov 24, 2023 0.6530 0.6530 0.6460 0.6490 0.6490 2,503,200
Nov 23, 2023 0.6450 0.6500 0.6440 0.6500 0.6500 2,765,100
Nov 22, 2023 0.6540 0.6540 0.6450 0.6450 0.6450 4,805,300
Nov 21, 2023 0.6520 0.6590 0.6520 0.6520 0.6520 6,581,600
Nov 20, 2023 0.6460 0.6550 0.6460 0.6520 0.6520 3,810,900
Nov 17, 2023 0.6450 0.6460 0.6400 0.6460 0.6460 3,215,600
Nov 16, 2023 0.6480 0.6540 0.6430 0.6460 0.6460 6,148,402
Nov 15, 2023 0.6520 0.6550 0.6490 0.6500 0.6500 4,480,300
Nov 14, 2023 0.6460 0.6510 0.6440 0.6490 0.6490 4,902,301
Nov 13, 2023 0.6530 0.6550 0.6440 0.6470 0.6470 7,580,500
Nov 10, 2023 0.6500 0.6580 0.6480 0.6530 0.6530 3,755,600
Nov 9, 2023 0.6640 0.6660 0.6520 0.6550 0.6550 9,400,800
Nov 8, 2023 0.6550 0.6650 0.6540 0.6600 0.6600 15,939,000
Nov 7, 2023 0.6560 0.6590 0.6520 0.6550 0.6550 9,453,000
Nov 6, 2023 0.6460 0.6590 0.6460 0.6550 0.6550 14,965,800
Nov 3, 2023 0.6420 0.6470 0.6390 0.6420 0.6420 5,933,915
Nov 2, 2023 0.6440 0.6470 0.6390 0.6390 0.6390 7,999,801
Nov 1, 2023 0.6500 0.6530 0.6360 0.6430 0.6430 11,489,900
Oct 31, 2023 0.6460 0.6490 0.6400 0.6440 0.6440 8,010,123
Oct 30, 2023 0.6290 0.6490 0.6290 0.6470 0.6470 20,861,500
Oct 27, 2023 0.6080 0.6350 0.6040 0.6310 0.6310 25,898,400
Oct 26, 2023 0.6050 0.6090 0.6010 0.6080 0.6080 4,527,800
Oct 25, 2023 0.6150 0.6170 0.6030 0.6090 0.6090 11,703,000
Oct 24, 2023 0.6060 0.6120 0.6030 0.6120 0.6120 4,794,600
Oct 23, 2023 0.6070 0.6100 0.5990 0.6050 0.6050 6,226,010
Oct 20, 2023 0.6130 0.6180 0.6040 0.6070 0.6070 8,180,200
Oct 19, 2023 0.6230 0.6230 0.6130 0.6130 0.6130 11,600,909
Oct 18, 2023 0.6370 0.6370 0.6240 0.6240 0.6240 4,719,900
Oct 17, 2023 0.6430 0.6430 0.6320 0.6360 0.6360 11,681,000
Oct 16, 2023 0.6500 0.6540 0.6370 0.6430 0.6430 11,243,100
Oct 13, 2023 0.6490 0.6520 0.6430 0.6500 0.6500 8,291,900
Oct 12, 2023 0.6480 0.6540 0.6440 0.6490 0.6490 4,540,600
Oct 11, 2023 0.6360 0.6530 0.6360 0.6460 0.6460 18,766,100
Oct 10, 2023 0.6410 0.6450 0.6340 0.6350 0.6350 4,185,500
Oct 9, 2023 0.6460 0.6470 0.6350 0.6460 0.6460 4,481,407
Sep 28, 2023 0.6490 0.6520 0.6430 0.6470 0.6470 7,972,600
Sep 27, 2023 0.6340 0.6510 0.6340 0.6490 0.6490 26,775,327
Sep 26, 2023 0.6360 0.6410 0.6340 0.6360 0.6360 6,003,400
Sep 25, 2023 0.6300 0.6410 0.6270 0.6380 0.6380 13,272,600
Sep 22, 2023 0.6220 0.6300 0.6180 0.6300 0.6300 7,695,600
Sep 21, 2023 0.6300 0.6310 0.6240 0.6260 0.6260 6,239,200
Sep 20, 2023 0.6330 0.6360 0.6310 0.6330 0.6330 6,542,211
Sep 19, 2023 0.6370 0.6390 0.6310 0.6350 0.6350 6,089,700
Sep 18, 2023 0.6270 0.6390 0.6270 0.6370 0.6370 14,354,600
Sep 15, 2023 0.6200 0.6350 0.6190 0.6300 0.6300 23,484,700
Sep 14, 2023 0.6180 0.6200 0.6140 0.6200 0.6200 4,613,500
Sep 13, 2023 0.6220 0.6240 0.6130 0.6190 0.6190 7,090,300
Sep 12, 2023 0.6190 0.6250 0.6190 0.6220 0.6220 4,462,400
Sep 11, 2023 0.6100 0.6240 0.6090 0.6220 0.6220 14,319,200
Sep 8, 2023 0.6060 0.6110 0.6050 0.6090 0.6090 5,839,605
Sep 7, 2023 0.6180 0.6180 0.6070 0.6090 0.6090 13,192,100
Sep 6, 2023 0.6250 0.6250 0.6150 0.6190 0.6190 11,057,801
Sep 5, 2023 0.6280 0.6300 0.6240 0.6260 0.6260 5,563,700
Sep 4, 2023 0.6250 0.6320 0.6250 0.6280 0.6280 7,321,900
Sep 1, 2023 0.6270 0.6290 0.6220 0.6230 0.6230 5,548,515
Aug 31, 2023 0.6300 0.6300 0.6250 0.6270 0.6270 9,471,600
Aug 30, 2023 0.6300 0.6330 0.6260 0.6300 0.6300 7,065,600
Aug 29, 2023 0.6200 0.6330 0.6170 0.6300 0.6300 9,320,500
Aug 28, 2023 0.6370 0.6450 0.6190 0.6210 0.6210 14,006,800
Aug 25, 2023 0.6180 0.6220 0.6130 0.6150 0.6150 6,913,800
Aug 24, 2023 0.6060 0.6230 0.6060 0.6200 0.6200 19,722,600
Aug 23, 2023 0.6140 0.6160 0.6040 0.6040 0.6040 6,829,200
Aug 22, 2023 0.6180 0.6250 0.6060 0.6140 0.6140 22,362,400
Aug 21, 2023 0.6250 0.6270 0.6170 0.6180 0.6180 10,103,300
Aug 18, 2023 0.6330 0.6360 0.6250 0.6260 0.6260 8,857,100
Aug 17, 2023 0.6320 0.6380 0.6300 0.6380 0.6380 8,453,904
Aug 16, 2023 0.6380 0.6420 0.6330 0.6340 0.6340 7,652,404
Aug 15, 2023 0.6340 0.6380 0.6290 0.6370 0.6370 10,164,900
Aug 14, 2023 0.6320 0.6380 0.6280 0.6380 0.6380 8,348,400
Aug 11, 2023 0.6410 0.6440 0.6340 0.6350 0.6350 12,611,000
Aug 10, 2023 0.6430 0.6450 0.6360 0.6410 0.6410 11,472,700
Aug 9, 2023 0.6340 0.6450 0.6320 0.6420 0.6420 18,720,504
Aug 8, 2023 0.6300 0.6380 0.6260 0.6350 0.6350 19,241,011
Aug 7, 2023 0.6500 0.6500 0.6290 0.6310 0.6310 34,347,000
Aug 4, 2023 0.6560 0.6590 0.6490 0.6520 0.6520 12,125,300
Aug 3, 2023 0.6460 0.6550 0.6430 0.6540 0.6540 14,771,400
Aug 2, 2023 0.6550 0.6550 0.6420 0.6460 0.6460 26,666,902
Aug 1, 2023 0.6620 0.6640 0.6530 0.6560 0.6560 19,004,800
Jul 31, 2023 0.6720 0.6770 0.6560 0.6610 0.6610 32,502,700
Jul 28, 2023 0.6620 0.6730 0.6590 0.6710 0.6710 11,612,000
Jul 27, 2023 0.6650 0.6660 0.6550 0.6630 0.6630 11,829,002
Jul 26, 2023 0.6580 0.6670 0.6560 0.6650 0.6650 13,085,600
Jul 25, 2023 0.6550 0.6600 0.6520 0.6580 0.6580 11,686,900
Jul 24, 2023 0.6490 0.6570 0.6470 0.6520 0.6520 7,804,500
Jul 21, 2023 0.6440 0.6550 0.6430 0.6490 0.6490 10,812,800
Jul 20, 2023 0.6470 0.6530 0.6440 0.6460 0.6460 11,418,338
Jul 19, 2023 0.6510 0.6520 0.6460 0.6470 0.6470 11,889,400
Jul 18, 2023 0.6510 0.6510 0.6470 0.6510 0.6510 5,751,500
Jul 17, 2023 0.6550 0.6550 0.6470 0.6510 0.6510 5,605,600
Jul 14, 2023 0.6600 0.6600 0.6540 0.6560 0.6560 4,768,600
Jul 13, 2023 0.6490 0.6600 0.6490 0.6590 0.6590 13,194,602
Jul 12, 2023 0.6520 0.6540 0.6460 0.6480 0.6480 3,805,900
Jul 11, 2023 0.6490 0.6530 0.6460 0.6510 0.6510 7,879,200
Jul 10, 2023 0.6500 0.6550 0.6470 0.6490 0.6490 6,084,900
Jul 7, 2023 0.6510 0.6510 0.6450 0.6470 0.6470 3,649,900
Jul 6, 2023 0.6570 0.6570 0.6470 0.6480 0.6480 4,965,600
Jul 5, 2023 0.6640 0.6640 0.6550 0.6570 0.6570 5,354,200
Jul 4, 2023 0.6530 0.6650 0.6500 0.6610 0.6610 11,990,300
Jul 3, 2023 0.6530 0.6580 0.6520 0.6560 0.6560 7,335,500
Jun 30, 2023 0.6480 0.6590 0.6480 0.6520 0.6520 6,694,700
Jun 29, 2023 0.6480 0.6550 0.6460 0.6470 0.6470 11,936,100
Jun 28, 2023 0.6500 0.6540 0.6470 0.6490 0.6490 12,666,700
Jun 27, 2023 0.6470 0.6580 0.6460 0.6500 0.6500 11,493,300
Jun 26, 2023 0.6520 0.6520 0.6430 0.6480 0.6480 19,495,000
Jun 21, 2023 0.6670 0.6670 0.6520 0.6530 0.6530 19,511,101
Jun 20, 2023 0.6690 0.6760 0.6650 0.6670 0.6670 11,521,405
Jun 19, 2023 0.6790 0.6790 0.6700 0.6710 0.6710 7,342,687
Jun 16, 2023 0.6750 0.6830 0.6750 0.6790 0.6790 20,792,801
Jun 15, 2023 0.6640 0.6770 0.6620 0.6740 0.6740 11,239,300
Jun 14, 2023 0.6590 0.6700 0.6560 0.6650 0.6650 10,660,600
Jun 13, 2023 0.6580 0.6650 0.6560 0.6590 0.6590 9,260,600
Jun 12, 2023 0.6610 0.6630 0.6550 0.6600 0.6600 5,009,500
Jun 9, 2023 0.6580 0.6630 0.6530 0.6610 0.6610 7,075,900
Jun 8, 2023 0.6560 0.6590 0.6520 0.6530 0.6530 15,869,000
Jun 7, 2023 0.6660 0.6700 0.6560 0.6580 0.6580 10,821,900
Jun 6, 2023 0.6800 0.6800 0.6660 0.6680 0.6680 5,242,200
Jun 5, 2023 0.6820 0.6820 0.6750 0.6770 0.6770 6,538,900
Jun 2, 2023 0.6780 0.6830 0.6750 0.6800 0.6800 6,993,802
Jun 1, 2023 0.6750 0.6830 0.6720 0.6760 0.6760 5,709,605
May 31, 2023 0.6850 0.6870 0.6730 0.6750 0.6750 13,653,504
May 30, 2023 0.6890 0.6960 0.6760 0.6850 0.6850 11,706,700
May 29, 2023 0.6950 0.6990 0.6880 0.6920 0.6920 4,874,314
May 26, 2023 0.6880 0.6970 0.6850 0.6950 0.6950 18,203,700
May 25, 2023 0.6900 0.6930 0.6840 0.6890 0.6890 5,941,500
May 24, 2023 0.6970 0.7000 0.6900 0.6930 0.6930 8,527,100
May 23, 2023 0.7050 0.7120 0.6970 0.7010 0.7010 13,845,808
May 22, 2023 0.6970 0.7060 0.6970 0.7010 0.7010 16,332,212
May 19, 2023 0.6860 0.7010 0.6860 0.6970 0.6970 9,626,300
May 18, 2023 0.6950 0.6970 0.6860 0.6890 0.6890 8,868,206
May 17, 2023 0.6990 0.7000 0.6930 0.6950 0.6950 5,520,301
May 16, 2023 0.6940 0.7030 0.6940 0.6990 0.6990 16,067,027
May 15, 2023 0.6780 0.6940 0.6780 0.6940 0.6940 15,234,500
May 12, 2023 0.6830 0.6890 0.6500 0.6780 0.6780 7,105,800
May 11, 2023 0.6870 0.6960 0.6820 0.6830 0.6830 8,637,700
May 10, 2023 0.6860 0.6890 0.6800 0.6870 0.6870 8,246,500
May 9, 2023 0.6960 0.6960 0.6850 0.6870 0.6870 18,854,300
May 8, 2023 0.6960 0.7030 0.6890 0.6970 0.6970 13,641,900
May 5, 2023 0.7040 0.7060 0.6920 0.6950 0.6950 18,504,300
May 4, 2023 0.6980 0.7090 0.6980 0.7050 0.7050 9,456,409
Apr 28, 2023 0.7020 0.7080 0.6940 0.7030 0.7030 11,090,700
Apr 27, 2023 0.6920 0.7050 0.6890 0.7010 0.7010 17,342,100
Apr 26, 2023 0.6910 0.6980 0.6880 0.6920 0.6920 10,980,200
Apr 25, 2023 0.7020 0.7060 0.6850 0.6930 0.6930 25,343,804