Shanghai - Delayed Quote CNY

HFT SSE Urban Construction Investment Bond Exchange Traded Index Fund (511220.SS)

10.22 +0.00 (+0.02%)
At close: 2:59 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 10.22 10.22 10.21 10.22 10.22 49,145,800
Apr 24, 2024 10.21 10.23 10.20 10.21 10.21 16,118,700
Apr 23, 2024 10.22 10.23 10.22 10.23 10.23 25,394,900
Apr 22, 2024 10.21 10.22 10.21 10.22 10.22 29,009,900
Apr 19, 2024 10.20 10.21 10.20 10.21 10.21 48,172,200
Apr 18, 2024 10.19 10.20 10.19 10.20 10.20 18,712,400
Apr 17, 2024 10.19 10.19 10.19 10.19 10.19 56,801,700
Apr 16, 2024 10.19 10.19 10.19 10.19 10.19 37,813,500
Apr 15, 2024 10.18 10.18 10.18 10.18 10.18 38,617,800
Apr 12, 2024 10.17 10.18 10.17 10.18 10.18 41,395,300
Apr 11, 2024 0.07 Dividend
Apr 11, 2024 10.17 10.17 10.16 10.17 10.17 72,219,000
Apr 10, 2024 10.23 10.23 10.23 10.23 10.17 18,233,500
Apr 9, 2024 10.22 10.23 10.22 10.23 10.17 18,296,700
Apr 8, 2024 10.22 10.22 10.22 10.22 10.15 19,407,132
Apr 3, 2024 10.21 10.22 10.21 10.21 10.15 19,275,600
Apr 2, 2024 10.21 10.21 10.20 10.20 10.14 21,028,700
Apr 1, 2024 10.20 10.20 10.20 10.20 10.14 24,232,300
Mar 29, 2024 10.20 10.20 10.20 10.20 10.14 5,526,000
Mar 28, 2024 10.20 10.20 10.20 10.20 10.13 4,397,300
Mar 27, 2024 10.19 10.20 10.19 10.20 10.14 29,155,500
Mar 26, 2024 10.20 10.20 10.19 10.20 10.13 13,789,500
Mar 25, 2024 10.20 10.20 10.19 10.20 10.13 21,657,700
Mar 22, 2024 10.20 10.20 10.20 10.20 10.13 17,867,500
Mar 21, 2024 10.19 10.19 10.19 10.19 10.13 26,492,100
Mar 20, 2024 10.19 10.19 10.19 10.19 10.13 20,267,800
Mar 19, 2024 10.19 10.19 10.19 10.19 10.13 10,620,200
Mar 18, 2024 10.19 10.19 10.18 10.19 10.12 34,991,010
Mar 15, 2024 10.18 10.19 10.18 10.19 10.12 31,954,800
Mar 14, 2024 10.19 10.19 10.18 10.18 10.11 31,690,900
Mar 13, 2024 10.19 10.19 10.19 10.19 10.12 24,256,510
Mar 12, 2024 10.20 10.20 10.19 10.19 10.13 33,194,200
Mar 11, 2024 10.20 10.20 10.19 10.20 10.13 20,715,400
Mar 8, 2024 10.19 10.20 10.19 10.20 10.13 70,257,100
Mar 7, 2024 10.19 10.20 10.19 10.19 10.13 68,118,900
Mar 6, 2024 10.19 10.19 10.19 10.19 10.13 26,122,200
Mar 5, 2024 10.19 10.19 10.19 10.19 10.13 27,624,900
Mar 4, 2024 10.19 10.19 10.19 10.19 10.13 29,998,300
Mar 1, 2024 10.19 10.19 10.18 10.18 10.12 35,918,151
Feb 29, 2024 10.19 10.19 10.18 10.19 10.12 23,006,400
Feb 28, 2024 10.19 10.19 10.18 10.18 10.12 28,102,000
Feb 27, 2024 10.19 10.19 10.18 10.19 10.12 37,612,370
Feb 26, 2024 10.18 10.18 10.18 10.18 10.12 29,680,200
Feb 23, 2024 10.17 10.18 10.17 10.18 10.12 33,966,700
Feb 22, 2024 10.17 10.17 10.16 10.17 10.10 31,740,800
Feb 21, 2024 10.16 10.17 10.16 10.17 10.10 43,548,100
Feb 20, 2024 10.16 10.17 10.16 10.16 10.10 35,047,900
Feb 19, 2024 10.17 10.17 10.16 10.16 10.10 30,555,700
Feb 8, 2024 10.16 10.17 10.16 10.17 10.11 16,221,700
Feb 7, 2024 10.15 10.16 10.14 10.16 10.09 47,170,400
Feb 6, 2024 10.15 10.15 10.15 10.15 10.09 26,124,000
Feb 5, 2024 10.15 10.15 10.15 10.15 10.09 31,299,576
Feb 2, 2024 10.14 10.15 10.14 10.15 10.08 20,847,900
Feb 1, 2024 10.14 10.15 10.14 10.14 10.08 48,542,800
Jan 31, 2024 10.14 10.14 10.14 10.14 10.08 32,524,300
Jan 30, 2024 10.13 10.13 10.13 10.13 10.07 24,496,000
Jan 29, 2024 10.12 10.13 10.12 10.13 10.06 41,383,700
Jan 26, 2024 10.12 10.13 10.12 10.13 10.06 20,717,042
Jan 25, 2024 10.11 10.12 10.11 10.11 10.05 21,267,451
Jan 24, 2024 10.11 10.12 10.11 10.11 10.05 46,171,581
Jan 23, 2024 10.11 10.11 10.11 10.11 10.05 21,518,121
Jan 22, 2024 10.11 10.11 10.11 10.11 10.05 29,931,702
Jan 19, 2024 10.11 10.11 10.11 10.11 10.05 22,997,860
Jan 18, 2024 10.10 10.11 10.10 10.11 10.04 20,310,600
Jan 17, 2024 10.10 10.11 10.10 10.10 10.04 28,573,598
Jan 16, 2024 10.10 10.10 10.10 10.10 10.04 31,688,400
Jan 15, 2024 10.10 10.10 10.10 10.10 10.04 -
Jan 12, 2024 10.10 10.10 10.10 10.10 10.04 20,817,300
Jan 11, 2024 10.10 10.10 10.10 10.10 10.03 26,962,410
Jan 10, 2024 10.10 10.10 10.09 10.10 10.03 33,087,700
Jan 9, 2024 10.10 10.11 10.09 10.10 10.03 20,585,200
Jan 8, 2024 10.10 10.10 10.09 10.10 10.03 9,154,210
Jan 5, 2024 10.09 10.12 10.08 10.10 10.04 27,108,400
Jan 4, 2024 10.08 10.10 10.08 10.09 10.02 9,253,300
Jan 3, 2024 10.08 10.08 10.07 10.08 10.01 57,639,500
Jan 2, 2024 10.08 10.08 10.07 10.08 10.01 31,525,800
Dec 29, 2023 10.06 10.09 10.06 10.07 10.01 19,632,200
Dec 28, 2023 10.05 10.06 10.05 10.06 10.00 41,609,600
Dec 27, 2023 10.05 10.05 10.05 10.05 9.99 25,563,000
Dec 26, 2023 10.05 10.05 10.04 10.05 9.98 17,304,500
Dec 25, 2023 10.04 10.05 10.04 10.05 9.98 22,562,500
Dec 22, 2023 10.03 10.04 10.03 10.04 9.98 3,476,500
Dec 21, 2023 10.03 10.03 10.03 10.03 9.97 37,327,100
Dec 20, 2023 10.03 10.03 10.03 10.03 9.97 32,437,398
Dec 19, 2023 10.03 10.03 10.03 10.03 9.97 30,521,700
Dec 18, 2023 10.02 10.04 10.02 10.03 9.97 14,779,000
Dec 15, 2023 10.02 10.03 10.02 10.03 9.96 25,407,100
Dec 14, 2023 10.02 10.02 10.01 10.02 9.96 11,003,300
Dec 13, 2023 10.01 10.02 10.01 10.02 9.95 31,552,300
Dec 12, 2023 10.02 10.02 10.01 10.01 9.94 36,037,300
Dec 11, 2023 10.02 10.02 10.01 10.01 9.95 31,239,400
Dec 8, 2023 10.01 10.01 10.01 10.01 9.95 32,753,500
Dec 7, 2023 10.02 10.02 10.01 10.01 9.95 31,110,200
Dec 6, 2023 10.02 10.02 10.01 10.01 9.95 33,398,900
Dec 5, 2023 10.02 10.02 10.02 10.02 9.96 35,097,700
Dec 4, 2023 10.02 10.02 10.02 10.02 9.95 31,243,100
Dec 1, 2023 10.02 10.02 10.01 10.02 9.95 31,445,000
Nov 30, 2023 10.01 10.02 10.01 10.02 9.95 32,543,000
Nov 29, 2023 10.01 10.02 10.01 10.01 9.95 30,628,400
Nov 28, 2023 10.01 10.02 10.01 10.01 9.95 31,374,500
Nov 27, 2023 10.02 10.02 10.01 10.01 9.95 10,805,250
Nov 24, 2023 10.02 10.02 10.02 10.02 9.96 31,810,698
Nov 23, 2023 10.02 10.02 10.02 10.02 9.96 30,575,900
Nov 22, 2023 10.02 10.02 10.02 10.02 9.95 30,510,300
Nov 21, 2023 10.01 10.02 10.01 10.02 9.95 28,611,300
Nov 20, 2023 10.02 10.02 10.01 10.01 9.95 34,502,600
Nov 17, 2023 10.01 10.02 10.01 10.01 9.95 40,240,200
Nov 16, 2023 10.00 10.01 10.00 10.01 9.95 31,561,700
Nov 15, 2023 10.00 10.01 10.00 10.00 9.94 28,893,700
Nov 14, 2023 10.00 10.01 10.00 10.00 9.94 9,698,900
Nov 13, 2023 9.99 10.00 9.99 10.00 9.94 31,186,000
Nov 10, 2023 9.99 9.99 9.99 9.99 9.93 30,094,900
Nov 9, 2023 9.99 9.99 9.99 9.99 9.93 30,774,000
Nov 8, 2023 9.98 9.99 9.98 9.99 9.92 29,814,300
Nov 7, 2023 9.98 9.98 9.98 9.98 9.92 30,158,100
Nov 6, 2023 9.98 9.98 9.98 9.98 9.92 29,294,699
Nov 3, 2023 9.98 9.98 9.98 9.98 9.92 31,854,700
Nov 2, 2023 9.97 9.98 9.97 9.98 9.91 33,395,300
Nov 1, 2023 9.97 9.97 9.97 9.97 9.91 33,246,700
Oct 31, 2023 9.96 9.97 9.96 9.97 9.91 34,025,700
Oct 30, 2023 9.96 9.96 9.96 9.96 9.90 29,577,900
Oct 27, 2023 9.96 9.96 9.96 9.96 9.90 32,306,800
Oct 26, 2023 9.95 9.96 9.95 9.96 9.90 31,473,900
Oct 25, 2023 9.95 9.95 9.95 9.95 9.89 30,536,300
Oct 24, 2023 9.96 9.96 9.95 9.95 9.89 31,436,690
Oct 23, 2023 9.96 9.96 9.96 9.96 9.90 31,520,600
Oct 20, 2023 9.96 9.96 9.96 9.96 9.89 28,931,200
Oct 19, 2023 9.96 9.97 9.96 9.96 9.90 33,918,800
Oct 18, 2023 9.96 9.96 9.96 9.96 9.90 30,811,900
Oct 17, 2023 9.96 9.97 9.96 9.96 9.90 15,124,100
Oct 16, 2023 9.96 9.96 9.96 9.96 9.90 30,800,780
Oct 13, 2023 9.96 9.96 9.96 9.96 9.90 32,961,200
Oct 12, 2023 9.96 9.96 9.95 9.96 9.89 29,718,900
Oct 11, 2023 9.96 9.96 9.96 9.96 9.90 32,309,500
Oct 10, 2023 9.96 9.96 9.96 9.96 9.90 30,566,200
Oct 9, 2023 9.96 9.96 9.95 9.96 9.89 31,891,200
Sep 28, 2023 9.95 9.96 9.95 9.96 9.89 32,649,000
Sep 27, 2023 9.95 9.95 9.94 9.94 9.88 32,046,400
Sep 26, 2023 9.94 9.95 9.94 9.95 9.88 30,662,400
Sep 25, 2023 9.94 9.95 9.94 9.94 9.88 34,670,300
Sep 22, 2023 9.94 9.95 9.94 9.94 9.88 35,221,700
Sep 21, 2023 9.94 9.94 9.94 9.94 9.88 30,295,600
Sep 20, 2023 9.94 9.94 9.94 9.94 9.87 32,208,600
Sep 19, 2023 9.93 9.94 9.93 9.94 9.87 34,043,260
Sep 18, 2023 9.93 9.94 9.93 9.93 9.87 38,061,200
Sep 15, 2023 9.93 9.94 9.93 9.93 9.87 30,910,000
Sep 14, 2023 9.93 9.93 9.93 9.93 9.87 35,545,100
Sep 13, 2023 9.93 9.93 9.92 9.92 9.86 32,043,200
Sep 12, 2023 9.92 9.93 9.92 9.93 9.86 30,855,100
Sep 11, 2023 9.93 9.93 9.92 9.92 9.86 32,831,700
Sep 8, 2023 9.94 9.94 9.94 9.94 9.87 34,971,900
Sep 7, 2023 9.95 9.95 9.94 9.94 9.88 34,528,100
Sep 6, 2023 9.96 9.96 9.95 9.95 9.89 32,336,600
Sep 5, 2023 9.95 9.96 9.95 9.96 9.89 34,470,600
Sep 4, 2023 9.96 9.97 9.93 9.94 9.88 37,647,500
Sep 1, 2023 9.97 9.97 9.96 9.97 9.90 31,528,400
Aug 31, 2023 9.97 9.97 9.97 9.97 9.90 32,401,200
Aug 30, 2023 9.96 9.97 9.96 9.97 9.90 34,026,100
Aug 29, 2023 9.98 9.98 9.96 9.97 9.90 32,297,800
Aug 28, 2023 9.97 9.98 8.98 9.98 9.91 40,198,900
Aug 25, 2023 9.97 9.98 9.97 9.97 9.91 44,545,800
Aug 24, 2023 9.97 9.97 9.96 9.96 9.90 32,120,000
Aug 23, 2023 9.97 9.97 9.97 9.97 9.90 40,316,700
Aug 22, 2023 9.96 9.97 9.96 9.97 9.90 32,123,880
Aug 21, 2023 9.95 9.97 9.95 9.96 9.90 35,244,130
Aug 18, 2023 9.95 9.95 9.95 9.95 9.89 33,296,700
Aug 17, 2023 9.94 9.95 9.94 9.95 9.89 31,483,200
Aug 16, 2023 9.94 9.95 9.94 9.94 9.88 33,472,800
Aug 15, 2023 9.93 9.96 9.93 9.95 9.88 12,082,200
Aug 14, 2023 9.93 9.93 9.92 9.93 9.86 24,287,300
Aug 11, 2023 9.92 9.92 9.92 9.92 9.86 23,530,400
Aug 10, 2023 9.92 9.92 9.91 9.92 9.86 23,943,000
Aug 9, 2023 9.91 9.91 9.91 9.91 9.85 21,202,300
Aug 8, 2023 9.91 9.91 9.91 9.91 9.85 1,015,200
Aug 7, 2023 9.90 9.91 9.90 9.91 9.85 23,117,500
Aug 4, 2023 9.90 9.90 9.90 9.90 9.84 20,906,100
Aug 3, 2023 9.89 9.90 9.89 9.90 9.83 22,693,500
Aug 2, 2023 9.90 9.90 9.89 9.89 9.83 24,120,300
Aug 1, 2023 9.90 9.90 9.89 9.90 9.83 25,702,200
Jul 31, 2023 9.90 9.90 9.89 9.90 9.83 22,421,800
Jul 28, 2023 9.90 9.90 9.89 9.90 9.84 27,146,700
Jul 27, 2023 9.89 9.90 9.89 9.90 9.83 31,076,100
Jul 26, 2023 9.89 9.89 9.88 9.89 9.82 23,835,700
Jul 25, 2023 9.89 9.89 9.88 9.88 9.81 29,308,900
Jul 24, 2023 9.89 9.89 9.87 9.89 9.83 32,339,680
Jul 21, 2023 9.89 9.89 9.87 9.88 9.81 23,325,740
Jul 20, 2023 9.88 9.88 9.87 9.87 9.81 21,856,100
Jul 19, 2023 9.88 9.88 9.87 9.88 9.81 25,928,300
Jul 18, 2023 9.88 9.88 9.87 9.88 9.81 34,074,200
Jul 17, 2023 9.88 9.89 9.88 9.88 9.82 25,032,400
Jul 14, 2023 9.88 9.89 9.87 9.88 9.82 26,575,400
Jul 13, 2023 9.88 9.92 9.87 9.88 9.81 32,953,716
Jul 12, 2023 9.87 9.89 9.87 9.88 9.82 30,832,500
Jul 11, 2023 9.87 9.91 9.87 9.87 9.81 32,855,300
Jul 10, 2023 9.86 9.87 9.86 9.87 9.81 32,328,300
Jul 7, 2023 9.85 9.87 9.85 9.86 9.80 32,018,200
Jul 6, 2023 9.84 9.86 9.84 9.85 9.79 39,108,460
Jul 5, 2023 9.84 9.84 9.84 9.84 9.78 55,697,132
Jul 4, 2023 9.84 9.85 9.84 9.84 9.78 34,367,700
Jul 3, 2023 9.84 9.84 9.83 9.84 9.78 42,330,400
Jun 30, 2023 9.83 9.85 9.83 9.84 9.78 38,382,700
Jun 29, 2023 9.84 9.84 9.82 9.83 9.76 31,866,800
Jun 28, 2023 9.84 9.84 9.84 9.84 9.77 12,537,900
Jun 27, 2023 9.85 9.85 9.83 9.84 9.78 12,771,400
Jun 26, 2023 9.85 9.86 9.84 9.85 9.79 12,366,200
Jun 21, 2023 0.04 Dividend
Jun 21, 2023 9.83 9.85 9.83 9.85 9.79 14,682,500
Jun 20, 2023 9.87 9.89 9.86 9.88 9.77 4,023,609
Jun 19, 2023 9.87 9.87 9.85 9.87 9.76 28,120,320
Jun 16, 2023 9.89 9.89 9.87 9.87 9.76 16,532,000
Jun 15, 2023 9.90 9.90 9.88 9.89 9.78 37,532,500
Jun 14, 2023 9.90 9.90 9.89 9.90 9.79 34,989,900
Jun 13, 2023 9.89 9.91 9.89 9.90 9.79 36,018,540
Jun 12, 2023 9.89 9.90 9.88 9.89 9.79 38,702,000
Jun 9, 2023 9.88 9.90 9.88 9.89 9.78 31,440,110
Jun 8, 2023 9.88 9.88 9.87 9.88 9.77 33,732,900
Jun 7, 2023 9.88 9.88 9.87 9.88 9.77 38,369,900
Jun 6, 2023 9.88 9.88 9.87 9.88 9.77 39,435,800
Jun 5, 2023 9.87 9.88 9.86 9.88 9.77 24,282,200
Jun 2, 2023 9.88 9.88 9.86 9.87 9.76 33,810,200
Jun 1, 2023 9.88 9.89 9.88 9.88 9.77 45,015,800
May 31, 2023 9.88 9.89 9.88 9.88 9.77 38,243,700
May 30, 2023 9.87 9.88 9.87 9.88 9.77 38,138,600
May 29, 2023 9.87 9.88 9.85 9.88 9.77 39,653,800
May 26, 2023 9.87 9.87 9.86 9.87 9.76 35,624,600
May 25, 2023 9.86 9.88 9.85 9.87 9.76 44,029,300
May 24, 2023 9.87 9.87 9.86 9.86 9.76 35,683,800
May 23, 2023 9.87 9.88 9.87 9.87 9.77 53,610,920
May 22, 2023 9.85 9.87 9.85 9.86 9.76 32,354,100
May 19, 2023 9.83 9.85 9.83 9.85 9.74 23,682,800
May 18, 2023 9.84 9.84 9.82 9.83 9.72 22,819,200
May 17, 2023 9.85 9.85 9.83 9.84 9.73 36,572,000
May 16, 2023 9.85 9.85 9.84 9.85 9.74 47,156,100
May 15, 2023 9.87 9.87 9.85 9.85 9.75 22,048,400
May 12, 2023 9.87 9.87 9.86 9.87 9.76 32,291,300
May 11, 2023 9.87 9.87 9.87 9.87 9.76 36,405,800
May 10, 2023 9.86 9.87 9.86 9.87 9.76 28,787,500
May 9, 2023 9.85 9.87 9.84 9.86 9.75 54,118,604
May 8, 2023 9.86 9.86 9.83 9.85 9.74 77,843,836
May 5, 2023 9.85 9.87 9.85 9.85 9.75 65,151,300
May 4, 2023 9.82 9.85 9.82 9.85 9.74 37,118,900
Apr 28, 2023 9.81 9.82 9.81 9.82 9.72 42,818,600
Apr 27, 2023 9.80 9.82 9.79 9.81 9.70 32,543,700
Apr 26, 2023 9.78 9.79 9.77 9.79 9.69 43,971,000
Apr 25, 2023 9.80 9.80 9.76 9.79 9.68 52,296,476