Shanghai - Delayed Quote CNY

TianHong CSI 300 ETF (515330.SS)

0.9650 +0.0030 (+0.31%)
At close: 2:59 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 0.9600 0.9680 0.9570 0.9650 0.9650 1,844,800
Apr 24, 2024 0.9610 0.9630 0.9560 0.9620 0.9620 6,148,300
Apr 23, 2024 0.9650 0.9660 0.9570 0.9580 0.9580 3,541,500
Apr 22, 2024 0.9680 0.9730 0.9630 0.9650 0.9650 2,159,300
Apr 19, 2024 0.9730 0.9740 0.9640 0.9680 0.9680 3,165,600
Apr 18, 2024 0.9710 0.9830 0.9700 0.9750 0.9750 15,870,100
Apr 17, 2024 0.9600 0.9740 0.9550 0.9720 0.9720 81,812,800
Apr 16, 2024 0.9690 0.9690 0.9560 0.9600 0.9600 6,281,100
Apr 15, 2024 0.9480 0.9700 0.9480 0.9690 0.9690 6,502,200
Apr 12, 2024 0.9590 0.9600 0.9460 0.9500 0.9500 3,386,900
Apr 11, 2024 0.9550 0.9610 0.9520 0.9580 0.9580 4,984,400
Apr 10, 2024 0.9650 0.9660 0.9530 0.9570 0.9570 4,465,300
Apr 9, 2024 0.9690 0.9690 0.9620 0.9660 0.9660 4,039,800
Apr 8, 2024 0.9750 0.9750 0.9650 0.9670 0.9670 6,379,300
Apr 3, 2024 0.9780 0.9780 0.9720 0.9750 0.9750 1,690,500
Apr 2, 2024 0.9830 0.9830 0.9760 0.9790 0.9790 2,543,400
Apr 1, 2024 0.9670 0.9840 0.9670 0.9820 0.9820 7,957,700
Mar 29, 2024 0.9600 0.9660 0.9600 0.9650 0.9650 763,200
Mar 28, 2024 0.9580 0.9700 0.9540 0.9620 0.9620 14,493,000
Mar 27, 2024 0.9630 0.9680 0.9570 0.9580 0.9580 5,167,300
Mar 26, 2024 0.9640 0.9690 0.9610 0.9670 0.9670 8,228,800
Mar 25, 2024 0.9680 0.9730 0.9630 0.9650 0.9650 3,871,800
Mar 22, 2024 0.9760 0.9760 0.9620 0.9690 0.9690 9,387,300
Mar 21, 2024 0.9790 0.9830 0.9760 0.9780 0.9780 3,442,700
Mar 20, 2024 0.9780 0.9810 0.9750 0.9790 0.9790 14,201,700
Mar 19, 2024 0.9840 0.9860 0.9770 0.9780 0.9780 2,531,500
Mar 18, 2024 0.9740 0.9840 0.9740 0.9840 0.9840 250,204,100
Mar 15, 2024 0.9720 0.9760 0.9650 0.9750 0.9750 163,803,400
Mar 14, 2024 0.9760 0.9820 0.9680 0.9730 0.9730 7,303,200
Mar 13, 2024 0.9830 0.9830 0.9740 0.9770 0.9770 4,137,900
Mar 12, 2024 0.9810 0.9850 0.9770 0.9830 0.9830 6,212,500
Mar 11, 2024 0.9680 0.9800 0.9620 0.9790 0.9790 11,966,200
Mar 8, 2024 0.9620 0.9690 0.9590 0.9680 0.9680 8,266,400
Mar 7, 2024 0.9700 0.9750 0.9620 0.9640 0.9640 13,805,456
Mar 6, 2024 0.9720 0.9780 0.9690 0.9710 0.9710 6,759,584
Mar 5, 2024 0.9620 0.9740 0.9600 0.9720 0.9720 19,887,377
Mar 4, 2024 0.9660 0.9680 0.9600 0.9650 0.9650 301,620,735
Mar 1, 2024 0.9600 0.9680 0.9550 0.9670 0.9670 21,679,599
Feb 29, 2024 0.9450 0.9600 0.9440 0.9600 0.9600 6,801,315
Feb 28, 2024 0.9520 0.9620 0.9440 0.9440 0.9440 11,110,800
Feb 27, 2024 0.9410 0.9540 0.9380 0.9530 0.9530 9,085,050
Feb 26, 2024 0.9510 0.9530 0.9400 0.9410 0.9410 10,638,400
Feb 23, 2024 0.9540 0.9580 0.9480 0.9530 0.9530 55,713,900
Feb 22, 2024 0.9430 0.9530 0.9420 0.9530 0.9530 6,696,900
Feb 21, 2024 0.9230 0.9570 0.9230 0.9430 0.9430 25,107,500
Feb 20, 2024 0.9260 0.9320 0.9210 0.9300 0.9300 19,888,400
Feb 19, 2024 0.9240 0.9280 0.9180 0.9260 0.9260 23,297,298
Feb 8, 2024 0.9210 0.9360 0.9110 0.9240 0.9240 103,389,898
Feb 7, 2024 0.9020 0.9170 0.9020 0.9160 0.9160 138,955,000
Feb 6, 2024 0.8770 0.9060 0.8700 0.9030 0.9030 19,696,507
Feb 5, 2024 0.8630 0.8850 0.8510 0.8770 0.8770 21,607,105
Feb 2, 2024 0.8900 0.8900 0.8500 0.8740 0.8740 20,204,697
Feb 1, 2024 0.8790 0.8970 0.8730 0.8820 0.8820 296,002,491
Jan 31, 2024 0.8900 0.8900 0.8740 0.8800 0.8800 13,925,800
Jan 30, 2024 0.9000 0.9010 0.8880 0.8890 0.8890 15,082,000
Jan 29, 2024 0.9140 0.9150 0.9020 0.9020 0.9020 340,264,700
Jan 26, 2024 0.9130 0.9160 0.9070 0.9120 0.9120 20,419,700
Jan 25, 2024 0.8960 0.9150 0.8900 0.9130 0.9130 397,460,200
Jan 24, 2024 0.8850 0.8970 0.8720 0.8960 0.8960 18,460,600
Jan 23, 2024 0.8870 0.8890 0.8730 0.8830 0.8830 83,357,500
Jan 22, 2024 0.8950 0.8970 0.8750 0.8890 0.8890 10,075,800
Jan 19, 2024 0.8920 0.8970 0.8870 0.8940 0.8940 10,237,500
Jan 18, 2024 0.8860 0.8960 0.8680 0.8950 0.8950 22,326,900
Jan 17, 2024 0.9000 0.9000 0.8830 0.8860 0.8860 10,373,900
Jan 16, 2024 0.8960 0.9030 0.8920 0.9020 0.9020 7,740,100
Jan 15, 2024 0.8980 0.8980 0.8980 0.8980 0.8980 -
Jan 12, 2024 0.8990 0.9060 0.8970 0.8980 0.8980 6,037,500
Jan 11, 2024 0.8980 0.9070 0.8950 0.9020 0.9020 10,432,400
Jan 10, 2024 0.9000 0.9060 0.8940 0.8970 0.8970 8,378,600
Jan 9, 2024 0.8960 0.9050 0.8960 0.9000 0.9000 8,117,100
Jan 8, 2024 0.9110 0.9120 0.8990 0.9010 0.9010 12,625,000
Jan 5, 2024 0.9150 0.9210 0.9060 0.9110 0.9110 6,816,000
Jan 4, 2024 0.9230 0.9240 0.9080 0.9150 0.9150 15,354,700
Jan 3, 2024 0.9230 0.9270 0.9180 0.9230 0.9230 7,387,700
Jan 2, 2024 0.9380 0.9380 0.9250 0.9260 0.9260 5,330,600
Dec 29, 2023 0.9350 0.9390 0.9310 0.9370 0.9370 7,331,100
Dec 28, 2023 0.9130 0.9370 0.9120 0.9350 0.9350 19,743,500
Dec 27, 2023 0.9090 0.9150 0.9060 0.9130 0.9130 46,880,600
Dec 26, 2023 0.9160 0.9200 0.9070 0.9110 0.9110 5,656,100
Dec 25, 2023 0.9130 0.9180 0.9110 0.9160 0.9160 4,801,500
Dec 22, 2023 0.9110 0.9190 0.9070 0.9140 0.9140 8,676,100
Dec 21, 2023 0.9060 0.9160 0.9000 0.9110 0.9110 9,825,200
Dec 20, 2023 0.9110 0.9140 0.9030 0.9040 0.9040 6,573,300
Dec 19, 2023 0.9080 0.9160 0.9070 0.9110 0.9110 9,994,800
Dec 18, 2023 0.9190 0.9190 0.9080 0.9110 0.9110 60,117,400
Dec 15, 2023 0.9240 0.9280 0.9140 0.9170 0.9170 5,826,800
Dec 14, 2023 0.9250 0.9290 0.9170 0.9190 0.9190 3,457,000
Dec 13, 2023 0.9280 0.9330 0.9210 0.9220 0.9220 4,080,800
Dec 12, 2023 0.9310 0.9370 0.9230 0.9370 0.9370 2,850,900
Dec 11, 2023 0.9200 0.9380 0.9160 0.9330 0.9330 5,981,100
Dec 8, 2023 0.9280 0.9310 0.9260 0.9280 0.9280 4,332,700
Dec 7, 2023 0.9310 0.9310 0.9200 0.9270 0.9270 7,048,200
Dec 6, 2023 0.9360 0.9360 0.9230 0.9300 0.9300 41,025,800
Dec 5, 2023 0.9440 0.9440 0.9300 0.9370 0.9370 7,531,100
Dec 4, 2023 0.9530 0.9530 0.9450 0.9460 0.9460 5,680,300
Dec 1, 2023 0.9560 0.9580 0.9440 0.9530 0.9530 10,455,700
Nov 30, 2023 0.9540 0.9570 0.9520 0.9560 0.9560 3,150,500
Nov 29, 2023 0.9640 0.9640 0.9510 0.9540 0.9540 2,903,500
Nov 28, 2023 0.9590 0.9630 0.9560 0.9620 0.9620 6,787,762
Nov 27, 2023 0.9650 0.9650 0.9540 0.9600 0.9600 6,111,800
Nov 24, 2023 0.9730 0.9730 0.9640 0.9660 0.9660 6,160,700
Nov 23, 2023 0.9690 0.9730 0.9640 0.9730 0.9730 6,806,000
Nov 22, 2023 0.9780 0.9780 0.9670 0.9690 0.9690 3,614,600
Nov 21, 2023 0.9770 0.9880 0.9750 0.9780 0.9780 4,193,890
Nov 20, 2023 0.9740 0.9800 0.9680 0.9770 0.9770 7,982,600
Nov 17, 2023 0.9760 0.9760 0.9690 0.9740 0.9740 3,863,400
Nov 16, 2023 0.9860 0.9860 0.9750 0.9760 0.9760 6,562,300
Nov 15, 2023 0.9820 0.9890 0.9820 0.9840 0.9840 3,328,400
Nov 14, 2023 0.9770 0.9830 0.9740 0.9780 0.9780 3,499,100
Nov 13, 2023 0.9820 0.9820 0.9720 0.9780 0.9780 1,896,200
Nov 10, 2023 0.9810 0.9820 0.9760 0.9800 0.9800 4,446,700
Nov 9, 2023 0.9850 0.9890 0.9830 0.9850 0.9850 4,029,000
Nov 8, 2023 0.9850 0.9900 0.9800 0.9860 0.9860 6,093,700
Nov 7, 2023 0.9870 0.9930 0.9850 0.9890 0.9890 4,394,700
Nov 6, 2023 0.9830 0.9920 0.9820 0.9900 0.9900 12,820,400
Nov 3, 2023 0.9740 0.9820 0.9730 0.9770 0.9770 8,358,500
Nov 2, 2023 0.9770 0.9830 0.9710 0.9710 0.9710 4,718,000
Nov 1, 2023 0.9780 0.9830 0.9730 0.9770 0.9770 8,098,800
Oct 31, 2023 0.9800 0.9800 0.9710 0.9760 0.9760 5,880,700
Oct 30, 2023 0.9750 0.9810 0.9710 0.9800 0.9800 13,801,400
Oct 27, 2023 0.9560 0.9780 0.9560 0.9750 0.9750 8,880,300
Oct 26, 2023 0.9540 0.9610 0.9510 0.9610 0.9610 4,094,164
Oct 25, 2023 0.9620 0.9650 0.9560 0.9560 0.9560 10,224,300
Oct 24, 2023 0.9620 0.9640 0.9440 0.9530 0.9530 66,707,200
Oct 23, 2023 0.9630 0.9630 0.9430 0.9550 0.9550 10,403,100
Oct 20, 2023 0.9660 0.9700 0.9560 0.9630 0.9630 12,560,500
Oct 19, 2023 0.9830 0.9870 0.9660 0.9680 0.9680 9,440,800
Oct 18, 2023 0.9900 0.9940 0.9860 0.9870 0.9870 5,817,900
Oct 17, 2023 0.9920 0.9960 0.9900 0.9940 0.9940 3,127,500
Oct 16, 2023 1.0020 1.0060 0.9890 0.9900 0.9900 7,368,700
Oct 13, 2023 1.0040 1.0060 0.9990 1.0020 1.0020 5,413,400
Oct 12, 2023 1.0070 1.0130 1.0060 1.0110 1.0110 3,139,000
Oct 11, 2023 1.0030 1.0090 1.0000 1.0030 1.0030 2,958,400
Oct 10, 2023 1.0070 1.0110 0.9990 1.0000 1.0000 4,407,100
Oct 9, 2023 1.0110 1.0140 0.9960 1.0070 1.0070 6,763,500
Sep 28, 2023 1.0130 1.0150 1.0090 1.0110 1.0110 3,207,200
Sep 27, 2023 1.0110 1.0200 1.0100 1.0130 1.0130 2,797,000
Sep 26, 2023 1.0170 1.0190 1.0090 1.0110 1.0110 1,739,300
Sep 25, 2023 1.0220 1.0220 1.0140 1.0170 1.0170 2,084,000
Sep 22, 2023 1.0040 1.0230 1.0030 1.0230 1.0230 4,150,600
Sep 21, 2023 1.0140 1.0150 1.0040 1.0040 1.0040 4,001,300
Sep 20, 2023 1.0170 1.0170 1.0120 1.0140 1.0140 1,530,000
Sep 19, 2023 1.0170 1.0180 1.0110 1.0180 1.0180 857,500
Sep 18, 2023 1.0170 1.0220 1.0100 1.0190 1.0190 2,872,300
Sep 15, 2023 1.0270 1.0270 1.0120 1.0160 1.0160 4,224,500
Sep 14, 2023 1.0230 1.0230 1.0150 1.0200 1.0200 2,910,000
Sep 13, 2023 1.0290 1.0300 1.0160 1.0210 1.0210 3,072,900
Sep 12, 2023 1.0290 1.0310 1.0250 1.0270 1.0270 1,705,000
Sep 11, 2023 1.0290 1.0350 1.0190 1.0290 1.0290 4,192,800
Sep 8, 2023 1.0270 1.0270 1.0180 1.0220 1.0220 4,710,100
Sep 7, 2023 1.0400 1.0400 1.0260 1.0270 1.0270 5,452,000
Sep 6, 2023 1.0420 1.0430 1.0350 1.0410 1.0410 3,370,600
Sep 5, 2023 1.0500 1.0500 1.0410 1.0430 1.0430 4,673,700
Sep 4, 2023 1.0380 1.0520 1.0360 1.0500 1.0500 10,875,700
Sep 1, 2023 1.0290 1.0380 1.0290 1.0350 1.0350 2,867,400
Aug 31, 2023 1.0320 1.0360 1.0270 1.0290 1.0290 4,350,000
Aug 30, 2023 1.0380 1.0400 1.0320 1.0330 1.0330 29,361,000
Aug 29, 2023 1.0230 1.0400 1.0160 1.0350 1.0350 5,329,800
Aug 28, 2023 1.0800 1.0810 1.0200 1.0240 1.0240 13,797,600
Aug 25, 2023 1.0140 1.0200 1.0100 1.0140 1.0140 3,733,500
Aug 24, 2023 1.0130 1.0230 1.0110 1.0170 1.0170 6,754,700
Aug 23, 2023 1.0290 1.0290 1.0080 1.0100 1.0100 9,302,400
Aug 22, 2023 1.0220 1.0310 1.0120 1.0310 1.0310 119,302,000
Aug 21, 2023 1.0350 1.0360 1.0190 1.0190 1.0190 4,202,400
Aug 18, 2023 1.0450 1.0490 1.0320 1.0330 1.0330 4,398,700
Aug 17, 2023 1.0440 1.0470 1.0350 1.0450 1.0450 9,039,200
Aug 16, 2023 1.0490 1.0520 1.0430 1.0440 1.0440 1,679,600
Aug 15, 2023 1.0530 1.0540 1.0420 1.0520 1.0520 4,821,800
Aug 14, 2023 1.0580 1.0580 1.0410 1.0530 1.0530 5,521,700
Aug 11, 2023 1.0830 1.0830 1.0590 1.0590 1.0590 6,201,200
Aug 10, 2023 1.0830 1.0850 1.0750 1.0830 1.0830 3,984,600
Aug 9, 2023 1.0840 1.0870 1.0810 1.0830 1.0830 3,670,600
Aug 8, 2023 1.0840 1.0910 1.0800 1.0850 1.0850 6,273,900
Aug 7, 2023 1.0960 1.0960 1.0830 1.0870 1.0870 6,320,900
Aug 4, 2023 1.0990 1.1060 1.0920 1.0960 1.0960 5,375,100
Aug 3, 2023 1.0820 1.0900 1.0790 1.0890 1.0890 4,902,100
Aug 2, 2023 1.0870 1.0910 1.0780 1.0820 1.0820 14,873,800
Aug 1, 2023 1.0940 1.0990 1.0870 1.0880 1.0880 191,782,300
Jul 31, 2023 1.0930 1.1080 1.0910 1.0930 1.0930 4,842,700
Jul 28, 2023 1.0590 1.0910 1.0590 1.0880 1.0880 3,917,400
Jul 27, 2023 1.0640 1.0700 1.0600 1.0630 1.0630 3,764,900
Jul 26, 2023 1.0630 1.0660 1.0570 1.0640 1.0640 2,935,500
Jul 25, 2023 1.0470 1.0660 1.0470 1.0660 1.0660 5,481,900
Jul 24, 2023 1.0410 1.0440 1.0350 1.0380 1.0380 8,716,200
Jul 21, 2023 1.0420 1.0510 1.0380 1.0440 1.0440 20,257,700
Jul 20, 2023 1.0500 1.0550 1.0410 1.0420 1.0420 2,038,900
Jul 19, 2023 1.0470 1.0500 1.0440 1.0500 1.0500 1,845,700
Jul 18, 2023 1.0500 1.0520 1.0450 1.0500 1.0500 611,900
Jul 17, 2023 1.0550 1.0550 1.0450 1.0500 1.0500 6,353,900
Jul 14, 2023 1.0580 1.0600 1.0570 1.0580 1.0580 631,100
Jul 13, 2023 1.0450 1.0590 1.0440 1.0570 1.0570 2,225,200
Jul 12, 2023 1.0470 1.0500 1.0400 1.0420 1.0420 2,017,200
Jul 11, 2023 1.0390 1.0490 1.0390 1.0480 1.0480 2,107,700
Jul 10, 2023 1.0400 1.0460 1.0380 1.0420 1.0420 1,804,900
Jul 7, 2023 1.0390 1.0400 1.0330 1.0360 1.0360 1,717,900
Jul 6, 2023 1.0500 1.0500 1.0380 1.0390 1.0390 3,829,000
Jul 5, 2023 1.0540 1.0540 1.0450 1.0470 1.0470 1,302,100
Jul 4, 2023 1.0510 1.0540 1.0490 1.0540 1.0540 1,354,300
Jul 3, 2023 1.0400 1.0550 1.0400 1.0510 1.0510 2,002,200
Jun 30, 2023 1.0350 1.0450 1.0350 1.0390 1.0390 1,297,600
Jun 29, 2023 1.0370 1.0370 1.0310 1.0340 1.0340 2,117,800
Jun 28, 2023 1.0360 1.0370 1.0280 1.0370 1.0370 2,321,600
Jun 27, 2023 1.0270 1.0390 1.0270 1.0360 1.0360 3,732,500
Jun 26, 2023 1.0390 1.0390 1.0250 1.0280 1.0280 4,662,700
Jun 21, 2023 1.0530 1.0540 1.0390 1.0400 1.0400 3,347,200
Jun 20, 2023 1.0550 1.0600 1.0530 1.0570 1.0570 10,611,900
Jun 19, 2023 1.0650 1.0650 1.0530 1.0570 1.0570 7,533,300
Jun 16, 2023 1.0540 1.0680 1.0540 1.0650 1.0650 3,402,700
Jun 15, 2023 1.0400 1.0560 1.0400 1.0550 1.0550 5,118,000
Jun 14, 2023 1.0400 1.0480 1.0370 1.0390 1.0390 8,124,000
Jun 13, 2023 1.0290 1.0390 1.0290 1.0370 1.0370 2,371,500
Jun 12, 2023 1.0280 1.0360 1.0250 1.0330 1.0330 3,642,900
Jun 9, 2023 1.0240 1.0310 1.0240 1.0300 1.0300 3,228,700
Jun 8, 2023 1.0180 1.0290 1.0140 1.0250 1.0250 1,919,200
Jun 7, 2023 1.0220 1.0260 1.0150 1.0180 1.0180 2,515,600
Jun 6, 2023 1.0300 1.0380 1.0190 1.0210 1.0210 1,808,100
Jun 5, 2023 1.0360 1.0360 1.0280 1.0320 1.0320 2,099,300
Jun 2, 2023 1.0220 1.0380 1.0220 1.0380 1.0380 10,643,300
Jun 1, 2023 1.0190 1.0300 1.0180 1.0210 1.0210 13,702,100
May 31, 2023 1.0250 1.0250 1.0140 1.0200 1.0200 13,190,300
May 30, 2023 1.0280 1.0310 1.0170 1.0280 1.0280 14,147,600
May 29, 2023 1.0340 1.0350 1.0230 1.0280 1.0280 5,980,900
May 26, 2023 1.0300 1.0330 1.0210 1.0310 1.0310 8,337,100
May 25, 2023 1.0310 1.0440 1.0230 1.0290 1.0290 17,550,600
May 24, 2023 1.0480 1.0490 1.0330 1.0350 1.0350 5,677,500
May 23, 2023 1.0640 1.0640 1.0470 1.0480 1.0480 3,503,800
May 22, 2023 1.0580 1.0670 1.0530 1.0610 1.0610 9,496,800
May 19, 2023 1.0570 1.0610 1.0520 1.0560 1.0560 5,174,200
May 18, 2023 1.0600 1.0670 1.0570 1.0600 1.0600 13,061,500
May 17, 2023 1.0660 1.0670 1.0570 1.0600 1.0600 3,817,800
May 16, 2023 1.0710 1.0710 1.0620 1.0660 1.0660 3,470,100
May 15, 2023 1.0560 1.0720 1.0520 1.0710 1.0710 14,591,300
May 12, 2023 1.0660 1.0690 1.0540 1.0540 1.0540 4,988,500
May 11, 2023 1.0700 1.0720 1.0650 1.0660 1.0660 1,315,700
May 10, 2023 1.0740 1.0750 1.0640 1.0680 1.0680 4,221,600
May 9, 2023 1.0850 1.0930 1.0750 1.0750 1.0750 10,505,500
May 8, 2023 1.0730 1.0870 1.0730 1.0850 1.0850 3,388,900
May 5, 2023 1.0760 1.0810 1.0690 1.0750 1.0750 5,519,300
May 4, 2023 1.0800 1.0840 1.0710 1.0780 1.0780 15,978,100
Apr 28, 2023 1.0670 1.0800 1.0670 1.0800 1.0800 8,939,600
Apr 27, 2023 1.0580 1.0690 1.0580 1.0670 1.0670 5,442,600
Apr 26, 2023 1.0630 1.0630 1.0540 1.0600 1.0600 4,924,000
Apr 25, 2023 1.0670 1.0680 1.0530 1.0620 1.0620 4,969,800