Advertisement
Advertisement
U.S. Markets close in 4 hrs 9 mins
Advertisement
Advertisement
Advertisement
Advertisement

Nanhua CSI Hangzhou Bay Area ETF (512870.SS)

Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
1.9070-0.0140 (-0.73%)
At close: 01:32PM CST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in CNY
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 2021------
Dec 01, 2021------
Nov 30, 20211.92601.92601.91701.92101.921042,300
Nov 29, 20211.92001.92701.92001.92701.92703,300
Nov 26, 20211.92101.92501.92101.92501.9250700
Nov 25, 20211.95701.95701.95701.95701.9570100
Nov 24, 20211.95701.95701.95701.95701.9570-
Nov 23, 20211.95701.95701.95701.95701.9570-
Nov 22, 20211.94101.95701.94101.95701.95702,700
Nov 19, 20211.92201.93001.91601.92901.9290118,900
Nov 18, 20211.91601.91601.91101.91101.9110121,800
Nov 17, 20211.92301.93301.91701.93301.933020,700
Nov 16, 20211.94201.95601.92801.92801.9280536,000
Nov 15, 20211.93101.93301.93101.93301.93308,300
Nov 12, 20211.94301.94301.94301.94301.94305,100
Nov 11, 20211.93001.94301.92401.94301.943045,300
Nov 10, 20211.89101.91901.89101.90401.90401,005,100
Nov 09, 20211.89901.90901.89801.90701.9070440,000
Nov 08, 20211.90101.92801.88301.90801.9080783,200
Nov 05, 20211.92101.92801.92101.92301.923015,700
Nov 04, 20211.89301.89301.89301.89301.8930-
Nov 03, 20211.87901.89301.87901.89301.8930500
Nov 02, 20211.91301.91701.91301.91701.917015,000
Nov 01, 20211.90501.91901.88601.90901.90901,024,000
Oct 29, 20211.90701.90801.90201.90701.90701,020,100
Oct 28, 20211.89601.89601.87501.88301.883010,200
Oct 27, 20211.91001.91001.89601.90001.900019,200
Oct 26, 20211.89901.93001.89901.91701.91701,013,000
Oct 25, 20211.90801.92201.90801.91001.91001,005,300
Oct 22, 20211.89301.91001.89201.89201.8920738,000
Oct 21, 20211.91701.91701.89301.89301.8930724,400
Oct 20, 20211.91001.92801.90601.92001.92001,068,600
Oct 19, 20211.91801.92001.90701.92001.92001,166,100
Oct 18, 20211.89701.89701.89201.89601.896041,300
Oct 15, 20211.89701.89701.89701.89701.8970-
Oct 14, 20211.89301.89701.89301.89701.8970604,000
Oct 13, 20211.90401.91301.90301.90601.9060611,100
Oct 12, 20211.89601.90201.86001.86001.860034,542
Oct 11, 20211.89201.90601.89101.89101.89101,034,942
Oct 08, 20211.90101.91201.89601.89601.89601,000,500
Sep 30, 20211.90801.92101.90001.90101.90101,180,600
Sep 29, 20211.88301.88301.86701.87501.875023,900
Sep 28, 20211.90801.91001.90801.90901.909021,085
Sep 27, 20211.91901.92601.89001.91201.91201,012,200
Sep 24, 20211.92501.93301.91801.91801.918019,700
Sep 23, 20211.92801.92901.92001.92201.92204,200
Sep 22, 20211.94001.94001.92501.92501.92501,008,700
Sep 17, 20211.91101.93701.91101.93701.937039,800
Sep 16, 20211.92001.92301.91501.89801.8980775,000
Sep 15, 20211.95101.95101.91801.93101.9310779,200
Sep 14, 20211.96701.96701.95101.95101.951042,600
Sep 13, 20211.96001.96001.93001.93501.93501,042,600
Sep 10, 20211.93101.96101.93101.96001.9600355,400
Sep 09, 20211.93001.93101.92901.93101.9310315,000
Sep 08, 20211.93501.95201.93501.93901.93901,048,700
Sep 07, 20211.92101.94701.91301.93801.9380339,500
Sep 06, 20211.87501.93201.87501.92601.92604,819,000
Sep 03, 20211.90101.90201.87701.87701.877014,200
Sep 02, 20211.89001.89001.88801.88801.888016,500
Sep 01, 20211.86701.91201.86701.90701.9070152,900
Aug 31, 20211.85901.86401.84901.86301.86302,043,000
Aug 30, 20211.92401.92601.89401.89401.89407,900
Aug 27, 20211.89501.91101.88901.89401.8940415,800
Aug 26, 20211.93001.93001.93001.93001.9300-
Aug 25, 20211.91401.93001.91401.93001.93005,900
Aug 24, 20211.90401.94901.90401.93801.9380263,600
Aug 23, 20211.87901.91001.87901.91001.910028,600
Aug 20, 20211.90701.90701.86401.87401.87405,600
Aug 19, 20211.88201.91601.88201.90701.9070181,100
Aug 18, 20211.89001.89601.87501.89601.8960154,700
Aug 17, 20211.91201.92001.85801.86901.8690358,300
Aug 16, 20211.91201.91801.90601.91101.9110196,600
Aug 13, 20211.91201.91801.91201.91801.918014,700
Aug 12, 20211.93201.94801.92501.92901.9290127,300
Aug 11, 20211.95401.96601.94901.94901.9490913,700
Aug 10, 20211.93501.93501.92901.93001.930011,600
Aug 09, 20211.92001.94501.91901.94501.945031,200
Aug 06, 20211.91701.92201.91201.92201.92201,014,800
Aug 05, 20211.94901.95501.94601.94601.94609,400
Aug 04, 20211.94201.95801.93901.95801.95806,100
Aug 03, 20211.92001.93901.92001.92101.921016,600
Aug 02, 20211.90501.93401.90501.93401.93406,900
Jul 30, 20211.93401.93401.88001.89401.894015,100
Jul 29, 20211.89001.93901.89001.93901.939054,900
Jul 28, 20211.86701.86701.79101.84401.8440289,600
Jul 27, 20211.93101.95101.86701.86801.8680976,200
Jul 26, 20211.95501.95501.89201.93801.9380113,300
Jul 23, 20211.98901.98901.96901.97501.9750426,000
Jul 22, 20212.00102.01301.99401.99401.99403,900
Jul 21, 20211.98602.02601.98602.02102.021067,000
Jul 20, 20211.94701.96701.94701.96701.96701,060,300
Jul 19, 20211.95301.97601.95001.96701.967024,600
Jul 16, 20211.99602.00001.99501.99501.995074,175
Jul 15, 20211.97901.99601.97401.99601.996059,800
Jul 14, 20211.99701.99701.97401.97401.974024,600
Jul 13, 20212.00302.00301.98101.99401.994085,400
Jul 12, 20211.94202.00301.89302.00202.0020609,900
Jul 09, 20211.91501.94901.91501.94901.94907,200
Jul 08, 20211.96401.96401.94101.94701.9470327,700
Jul 07, 20211.90001.97301.90001.96901.969045,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement