Shanghai - Delayed Quote CNY

Hwabao WP CSI Food Bev industry ETF (515710.SS)

0.6330 -0.0090 (-1.40%)
At close: 2:59 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 0.6380 0.6390 0.6300 0.6330 0.6330 23,922,800
Apr 18, 2024 0.6360 0.6480 0.6330 0.6420 0.6420 26,479,700
Apr 17, 2024 0.6360 0.6390 0.6330 0.6390 0.6390 29,949,700
Apr 16, 2024 0.6440 0.6440 0.6340 0.6360 0.6360 30,645,300
Apr 15, 2024 0.6260 0.6470 0.6260 0.6430 0.6430 36,117,700
Apr 12, 2024 0.6340 0.6390 0.6250 0.6260 0.6260 29,621,100
Apr 11, 2024 0.6350 0.6370 0.6310 0.6360 0.6360 23,251,800
Apr 10, 2024 0.6440 0.6440 0.6330 0.6360 0.6360 25,785,200
Apr 9, 2024 0.6430 0.6470 0.6390 0.6440 0.6440 25,009,600
Apr 8, 2024 0.6640 0.6640 0.6430 0.6440 0.6440 43,084,000
Apr 3, 2024 0.6660 0.6710 0.6620 0.6640 0.6640 34,735,300
Apr 2, 2024 0.6730 0.6730 0.6640 0.6650 0.6650 23,139,400
Apr 1, 2024 0.6560 0.6760 0.6560 0.6710 0.6710 36,243,000
Mar 29, 2024 0.6570 0.6600 0.6530 0.6540 0.6540 13,275,400
Mar 28, 2024 0.6540 0.6630 0.6520 0.6560 0.6560 32,070,300
Mar 27, 2024 0.6630 0.6640 0.6540 0.6540 0.6540 26,157,500
Mar 26, 2024 0.6540 0.6640 0.6540 0.6630 0.6630 29,542,100
Mar 25, 2024 0.6570 0.6590 0.6510 0.6550 0.6550 38,890,200
Mar 22, 2024 0.6700 0.6720 0.6550 0.6610 0.6610 28,292,200
Mar 21, 2024 0.6720 0.6780 0.6690 0.6740 0.6740 19,787,600
Mar 20, 2024 0.6750 0.6750 0.6690 0.6710 0.6710 26,970,400
Mar 19, 2024 0.6660 0.6800 0.6650 0.6740 0.6740 43,263,600
Mar 18, 2024 0.6660 0.6680 0.6600 0.6680 0.6680 16,716,700
Mar 15, 2024 0.6610 0.6700 0.6600 0.6670 0.6670 25,012,100
Mar 14, 2024 0.6620 0.6710 0.6590 0.6610 0.6610 33,319,300
Mar 13, 2024 0.6660 0.6690 0.6590 0.6630 0.6630 31,734,000
Mar 12, 2024 0.6430 0.6700 0.6420 0.6670 0.6670 68,190,300
Mar 11, 2024 0.6290 0.6430 0.6290 0.6420 0.6420 30,441,310
Mar 8, 2024 0.6330 0.6360 0.6240 0.6290 0.6290 18,014,900
Mar 7, 2024 0.6350 0.6390 0.6320 0.6330 0.6330 29,758,700
Mar 6, 2024 0.6410 0.6440 0.6350 0.6360 0.6360 14,704,400
Mar 5, 2024 0.6360 0.6440 0.6350 0.6430 0.6430 33,314,500
Mar 4, 2024 0.6400 0.6420 0.6340 0.6370 0.6370 25,235,100
Mar 1, 2024 0.6420 0.6470 0.6370 0.6420 0.6420 30,168,100
Feb 29, 2024 0.6320 0.6430 0.6300 0.6420 0.6420 33,082,900
Feb 28, 2024 0.6370 0.6430 0.6300 0.6300 0.6300 39,789,700
Feb 27, 2024 0.6330 0.6380 0.6310 0.6380 0.6380 45,759,800
Feb 26, 2024 0.6420 0.6460 0.6350 0.6360 0.6360 28,394,400
Feb 23, 2024 0.6430 0.6500 0.6370 0.6430 0.6430 30,997,300
Feb 22, 2024 0.6390 0.6430 0.6340 0.6420 0.6420 21,972,800
Feb 21, 2024 0.6140 0.6490 0.6120 0.6400 0.6400 71,140,400
Feb 20, 2024 0.6220 0.6230 0.6110 0.6170 0.6170 38,008,500
Feb 19, 2024 0.6210 0.6320 0.6170 0.6210 0.6210 28,099,500
Feb 8, 2024 0.6200 0.6290 0.6150 0.6190 0.6190 32,834,100
Feb 7, 2024 0.6050 0.6200 0.6050 0.6190 0.6190 55,079,516
Feb 6, 2024 0.5820 0.6080 0.5790 0.6070 0.6070 32,290,100
Feb 5, 2024 0.5760 0.5890 0.5660 0.5830 0.5830 42,377,000
Feb 2, 2024 0.5820 0.5940 0.5660 0.5810 0.5810 49,725,400
Feb 1, 2024 0.5790 0.5880 0.5770 0.5830 0.5830 33,754,700
Jan 31, 2024 0.5880 0.5910 0.5800 0.5820 0.5820 38,107,400
Jan 30, 2024 0.6060 0.6060 0.5890 0.5900 0.5900 29,309,500
Jan 29, 2024 0.6070 0.6150 0.6040 0.6060 0.6060 39,572,900
Jan 26, 2024 0.6040 0.6090 0.6000 0.6040 0.6040 39,188,700
Jan 25, 2024 0.5950 0.6070 0.5930 0.6060 0.6060 39,548,900
Jan 24, 2024 0.5960 0.5960 0.5820 0.5950 0.5950 39,776,500
Jan 23, 2024 0.5930 0.5970 0.5860 0.5930 0.5930 27,998,400
Jan 22, 2024 0.6040 0.6040 0.5880 0.5930 0.5930 40,529,700
Jan 19, 2024 0.6020 0.6090 0.5980 0.6050 0.6050 24,647,200
Jan 18, 2024 0.5910 0.6030 0.5850 0.6020 0.6020 45,778,500
Jan 17, 2024 0.6080 0.6080 0.5930 0.5950 0.5950 30,004,300
Jan 16, 2024 0.6080 0.6130 0.6040 0.6100 0.6100 24,433,900
Jan 15, 2024 0.6120 0.6120 0.6120 0.6120 0.6120 -
Jan 12, 2024 0.6160 0.6170 0.6100 0.6120 0.6120 22,092,500
Jan 11, 2024 0.6120 0.6180 0.6070 0.6170 0.6170 21,891,200
Jan 10, 2024 0.6080 0.6170 0.6010 0.6120 0.6120 24,427,200
Jan 9, 2024 0.6080 0.6110 0.6030 0.6070 0.6070 24,665,800
Jan 8, 2024 0.6140 0.6160 0.6060 0.6070 0.6070 26,986,800
Jan 5, 2024 0.6210 0.6240 0.6130 0.6140 0.6140 21,663,100
Jan 4, 2024 0.6310 0.6310 0.6170 0.6210 0.6210 34,590,200
Jan 3, 2024 0.6320 0.6370 0.6270 0.6300 0.6300 32,820,800
Jan 2, 2024 0.6490 0.6490 0.6330 0.6340 0.6340 39,314,200
Dec 29, 2023 0.6470 0.6550 0.6450 0.6490 0.6490 21,393,400
Dec 28, 2023 0.6270 0.6530 0.6260 0.6500 0.6500 54,839,800
Dec 27, 2023 0.6270 0.6290 0.6210 0.6270 0.6270 19,059,800
Dec 26, 2023 0.6280 0.6290 0.6220 0.6260 0.6260 23,223,800
Dec 25, 2023 0.6270 0.6300 0.6250 0.6290 0.6290 16,006,300
Dec 22, 2023 0.6250 0.6290 0.6200 0.6250 0.6250 29,499,300
Dec 21, 2023 0.6150 0.6260 0.6120 0.6240 0.6240 29,732,000
Dec 20, 2023 0.6230 0.6240 0.6140 0.6150 0.6150 34,660,300
Dec 19, 2023 0.6230 0.6240 0.6160 0.6220 0.6220 34,363,000
Dec 18, 2023 0.6230 0.6250 0.6160 0.6230 0.6230 26,254,500
Dec 15, 2023 0.6270 0.6340 0.6220 0.6240 0.6240 28,148,200
Dec 14, 2023 0.6340 0.6370 0.6220 0.6230 0.6230 30,593,900
Dec 13, 2023 0.6530 0.6540 0.6310 0.6330 0.6330 37,984,300
Dec 12, 2023 0.6480 0.6520 0.6440 0.6520 0.6520 21,306,900
Dec 11, 2023 0.6540 0.6540 0.6340 0.6490 0.6490 56,311,400
Dec 8, 2023 0.6550 0.6590 0.6510 0.6560 0.6560 34,598,900
Dec 7, 2023 0.6630 0.6630 0.6500 0.6540 0.6540 22,798,300
Dec 6, 2023 0.6590 0.6620 0.6540 0.6580 0.6580 25,666,900
Dec 5, 2023 0.6690 0.6690 0.6560 0.6570 0.6570 23,825,900
Dec 4, 2023 0.6790 0.6790 0.6680 0.6700 0.6700 26,065,100
Dec 1, 2023 0.6850 0.6850 0.6730 0.6790 0.6790 25,277,700
Nov 30, 2023 0.6820 0.6870 0.6790 0.6870 0.6870 16,591,200
Nov 29, 2023 0.6810 0.6820 0.6750 0.6820 0.6820 22,546,000
Nov 28, 2023 0.6830 0.6860 0.6780 0.6820 0.6820 20,095,300
Nov 27, 2023 0.6920 0.6920 0.6780 0.6830 0.6830 34,284,600
Nov 24, 2023 0.6910 0.6930 0.6890 0.6920 0.6920 28,693,242
Nov 23, 2023 0.6920 0.6940 0.6860 0.6930 0.6930 21,188,700
Nov 22, 2023 0.6950 0.6980 0.6920 0.6930 0.6930 19,240,300
Nov 21, 2023 0.6930 0.7020 0.6870 0.6970 0.6970 46,994,600
Nov 20, 2023 0.6840 0.6930 0.6820 0.6890 0.6890 21,455,700
Nov 17, 2023 0.6910 0.6910 0.6830 0.6870 0.6870 19,862,600
Nov 16, 2023 0.6970 0.6970 0.6880 0.6920 0.6920 22,335,100
Nov 15, 2023 0.6960 0.6990 0.6930 0.6970 0.6970 19,258,400
Nov 14, 2023 0.6910 0.6970 0.6890 0.6920 0.6920 20,220,900
Nov 13, 2023 0.6950 0.6990 0.6870 0.6920 0.6920 23,384,800
Nov 10, 2023 0.7000 0.7000 0.6940 0.6950 0.6950 19,019,000
Nov 9, 2023 0.7030 0.7060 0.7000 0.7030 0.7030 18,920,100
Nov 8, 2023 0.7030 0.7060 0.6990 0.7030 0.7030 21,453,900
Nov 7, 2023 0.7100 0.7100 0.7000 0.7030 0.7030 20,715,800
Nov 6, 2023 0.7070 0.7110 0.7020 0.7080 0.7080 24,030,700
Nov 3, 2023 0.6970 0.7090 0.6970 0.7070 0.7070 53,395,900
Nov 2, 2023 0.7070 0.7080 0.6970 0.6990 0.6990 24,018,700
Nov 1, 2023 0.7250 0.7320 0.7060 0.7060 0.7060 49,331,400
Oct 31, 2023 0.6920 0.6980 0.6900 0.6950 0.6950 28,923,500
Oct 30, 2023 0.6840 0.6940 0.6840 0.6900 0.6900 23,906,800
Oct 27, 2023 0.6740 0.6890 0.6710 0.6860 0.6860 35,849,100
Oct 26, 2023 0.6660 0.6740 0.6660 0.6740 0.6740 18,931,200
Oct 25, 2023 0.6640 0.6770 0.6630 0.6700 0.6700 32,269,800
Oct 24, 2023 0.6530 0.6580 0.6450 0.6540 0.6540 20,112,800
Oct 23, 2023 0.6530 0.6610 0.6470 0.6520 0.6520 21,539,900
Oct 20, 2023 0.6570 0.6620 0.6510 0.6530 0.6530 22,828,900
Oct 19, 2023 0.6740 0.6740 0.6550 0.6570 0.6570 42,377,700
Oct 18, 2023 0.6780 0.6840 0.6740 0.6760 0.6760 17,354,800
Oct 17, 2023 0.6780 0.6810 0.6720 0.6790 0.6790 18,859,800
Oct 16, 2023 0.6890 0.6890 0.6750 0.6770 0.6770 18,770,200
Oct 13, 2023 0.7000 0.7000 0.6850 0.6880 0.6880 34,643,400
Oct 12, 2023 0.7000 0.7060 0.6980 0.7020 0.7020 30,486,300
Oct 11, 2023 0.7010 0.7030 0.6970 0.6990 0.6990 36,322,200
Oct 10, 2023 0.7020 0.7090 0.6960 0.6990 0.6990 22,582,200
Oct 9, 2023 0.7050 0.7060 0.6940 0.7020 0.7020 20,239,400
Sep 28, 2023 0.7140 0.7150 0.7040 0.7060 0.7060 32,776,600
Sep 27, 2023 0.7110 0.7200 0.7090 0.7140 0.7140 19,656,800
Sep 26, 2023 0.7130 0.7190 0.7100 0.7110 0.7110 10,082,200
Sep 25, 2023 0.7210 0.7210 0.7150 0.7160 0.7160 16,843,900
Sep 22, 2023 0.7060 0.7220 0.7050 0.7220 0.7220 19,179,700
Sep 21, 2023 0.7190 0.7200 0.7070 0.7090 0.7090 20,956,600
Sep 20, 2023 0.7220 0.7230 0.7190 0.7190 0.7190 11,585,900
Sep 19, 2023 0.7250 0.7250 0.7160 0.7220 0.7220 19,297,300
Sep 18, 2023 0.7190 0.7280 0.7150 0.7260 0.7260 23,909,900
Sep 15, 2023 0.7300 0.7300 0.7180 0.7210 0.7210 25,715,500
Sep 14, 2023 0.7290 0.7320 0.7220 0.7280 0.7280 34,768,500
Sep 13, 2023 0.7310 0.7390 0.7260 0.7300 0.7300 29,245,400
Sep 12, 2023 0.7300 0.7340 0.7290 0.7300 0.7300 19,132,700
Sep 11, 2023 0.7260 0.7370 0.7230 0.7330 0.7330 20,606,000
Sep 8, 2023 0.7270 0.7310 0.7220 0.7250 0.7250 22,753,100
Sep 7, 2023 0.7410 0.7410 0.7290 0.7300 0.7300 39,894,000
Sep 6, 2023 0.7420 0.7430 0.7360 0.7400 0.7400 18,161,400
Sep 5, 2023 0.7470 0.7490 0.7400 0.7410 0.7410 19,654,100
Sep 4, 2023 0.7340 0.7530 0.7340 0.7490 0.7490 43,483,700
Sep 1, 2023 0.7240 0.7350 0.7240 0.7310 0.7310 32,221,300
Aug 31, 2023 0.7220 0.7230 0.7180 0.7210 0.7210 15,876,700
Aug 30, 2023 0.7260 0.7310 0.7220 0.7240 0.7240 33,043,100
Aug 29, 2023 0.7200 0.7290 0.7120 0.7250 0.7250 33,561,400
Aug 28, 2023 0.7400 0.7500 0.7140 0.7160 0.7160 56,217,600
Aug 25, 2023 0.7160 0.7210 0.7140 0.7170 0.7170 38,448,900
Aug 24, 2023 0.7090 0.7250 0.7070 0.7220 0.7220 24,126,800
Aug 23, 2023 0.7190 0.7200 0.7060 0.7080 0.7080 24,596,100
Aug 22, 2023 0.7200 0.7240 0.7090 0.7190 0.7190 28,475,200
Aug 21, 2023 0.7240 0.7280 0.7150 0.7200 0.7200 23,758,600
Aug 18, 2023 0.7370 0.7370 0.7220 0.7230 0.7230 23,595,100
Aug 17, 2023 0.7250 0.7380 0.7190 0.7380 0.7380 29,345,300
Aug 16, 2023 0.7260 0.7300 0.7220 0.7260 0.7260 15,870,200
Aug 15, 2023 0.7290 0.7320 0.7220 0.7280 0.7280 23,517,400
Aug 14, 2023 0.7390 0.7390 0.7200 0.7300 0.7300 36,695,700
Aug 11, 2023 0.7540 0.7560 0.7370 0.7390 0.7390 34,727,400
Aug 10, 2023 0.7560 0.7570 0.7480 0.7530 0.7530 28,404,600
Aug 9, 2023 0.7530 0.7580 0.7520 0.7560 0.7560 34,687,464
Aug 8, 2023 0.7510 0.7590 0.7490 0.7560 0.7560 36,349,000
Aug 7, 2023 0.7630 0.7630 0.7510 0.7540 0.7540 43,900,600
Aug 4, 2023 0.7670 0.7760 0.7630 0.7650 0.7650 34,483,300
Aug 3, 2023 0.7580 0.7670 0.7520 0.7650 0.7650 33,270,300
Aug 2, 2023 0.7620 0.7660 0.7540 0.7570 0.7570 19,872,900
Aug 1, 2023 0.7670 0.7760 0.7590 0.7610 0.7610 33,992,300
Jul 31, 2023 0.7690 0.7920 0.7670 0.7710 0.7710 44,725,800
Jul 28, 2023 0.7490 0.7700 0.7470 0.7700 0.7700 44,998,100
Jul 27, 2023 0.7490 0.7600 0.7450 0.7520 0.7520 49,838,600
Jul 26, 2023 0.7460 0.7520 0.7420 0.7490 0.7490 40,655,100
Jul 25, 2023 0.7320 0.7500 0.7320 0.7470 0.7470 81,723,000
Jul 24, 2023 0.7240 0.7240 0.7130 0.7180 0.7180 51,370,000
Jul 21, 2023 0.7110 0.7310 0.7110 0.7250 0.7250 58,440,100
Jul 20, 2023 0.7140 0.7220 0.7110 0.7140 0.7140 27,967,300
Jul 19, 2023 0.7130 0.7160 0.7090 0.7130 0.7130 22,747,600
Jul 18, 2023 0.7200 0.7200 0.7130 0.7150 0.7150 22,967,900
Jul 17, 2023 0.7250 0.7250 0.7140 0.7200 0.7200 18,866,900
Jul 14, 2023 0.7320 0.7380 0.7240 0.7270 0.7270 29,332,600
Jul 13, 2023 0.7150 0.7330 0.7140 0.7310 0.7310 56,978,800
Jul 12, 2023 0.7110 0.7150 0.7090 0.7120 0.7120 21,434,800
Jul 11, 2023 0.7120 0.7130 0.7060 0.7110 0.7110 20,580,100
Jul 10, 2023 0.7130 0.7180 0.7080 0.7110 0.7110 37,176,700
Jul 7, 2023 0.7120 0.7130 0.7070 0.7100 0.7100 23,426,200
Jul 6, 2023 0.7160 0.7230 0.7090 0.7110 0.7110 41,920,700
Jul 5, 2023 0.7250 0.7280 0.7150 0.7180 0.7180 33,365,500
Jul 4, 2023 0.7280 0.7290 0.7190 0.7280 0.7280 31,593,100
Jul 3, 2023 0.7130 0.7280 0.7080 0.7270 0.7270 59,805,100
Jun 30, 2023 0.7120 0.7150 0.7070 0.7110 0.7110 37,454,500
Jun 29, 2023 0.7210 0.7220 0.7080 0.7120 0.7120 28,123,300
Jun 28, 2023 0.7200 0.7240 0.7140 0.7210 0.7210 29,448,000
Jun 27, 2023 0.7150 0.7200 0.7080 0.7190 0.7190 26,052,700
Jun 26, 2023 0.7290 0.7290 0.7090 0.7130 0.7130 37,504,200
Jun 21, 2023 0.7370 0.7380 0.7290 0.7300 0.7300 29,532,300
Jun 20, 2023 0.7450 0.7470 0.7350 0.7350 0.7350 27,527,800
Jun 19, 2023 0.7600 0.7610 0.7410 0.7440 0.7440 35,552,800
Jun 16, 2023 0.7530 0.7620 0.7510 0.7580 0.7580 35,247,900
Jun 15, 2023 0.7440 0.7550 0.7410 0.7530 0.7530 35,039,100
Jun 14, 2023 0.7270 0.7470 0.7270 0.7410 0.7410 44,991,300
Jun 13, 2023 0.7210 0.7310 0.7190 0.7270 0.7270 28,439,700
Jun 12, 2023 0.7070 0.7290 0.7010 0.7220 0.7220 48,218,600
Jun 9, 2023 0.7060 0.7100 0.7020 0.7030 0.7030 14,013,900
Jun 8, 2023 0.7040 0.7090 0.6980 0.7050 0.7050 22,888,400
Jun 7, 2023 0.7090 0.7140 0.7000 0.7030 0.7030 22,608,700
Jun 6, 2023 0.7130 0.7190 0.7040 0.7090 0.7090 32,269,300
Jun 5, 2023 0.7210 0.7210 0.7080 0.7100 0.7100 23,268,300
Jun 2, 2023 0.7100 0.7230 0.7050 0.7220 0.7220 29,730,700
Jun 1, 2023 0.7060 0.7210 0.7020 0.7080 0.7080 32,659,600
May 31, 2023 0.7160 0.7160 0.6990 0.7030 0.7030 35,294,300
May 30, 2023 0.7260 0.7280 0.7100 0.7170 0.7170 26,393,500
May 29, 2023 0.7340 0.7340 0.7200 0.7260 0.7260 17,184,600
May 26, 2023 0.7300 0.7380 0.7250 0.7320 0.7320 24,854,900
May 25, 2023 0.7370 0.7370 0.7270 0.7300 0.7300 22,042,800
May 24, 2023 0.7470 0.7480 0.7370 0.7390 0.7390 21,667,100
May 23, 2023 0.7570 0.7610 0.7490 0.7500 0.7500 21,447,900
May 22, 2023 0.7380 0.7630 0.7320 0.7590 0.7590 52,979,400
May 19, 2023 0.7280 0.7420 0.7220 0.7400 0.7400 28,573,500
May 18, 2023 0.7360 0.7380 0.7280 0.7310 0.7310 14,830,700
May 17, 2023 0.7440 0.7440 0.7330 0.7340 0.7340 21,951,100
May 16, 2023 0.7490 0.7490 0.7400 0.7420 0.7420 24,668,100
May 15, 2023 0.7480 0.7500 0.7380 0.7490 0.7490 19,532,600
May 12, 2023 0.7500 0.7560 0.7430 0.7430 0.7430 19,420,600
May 11, 2023 0.7560 0.7590 0.7490 0.7490 0.7490 27,763,400
May 10, 2023 0.7590 0.7600 0.7490 0.7530 0.7530 26,469,100
May 9, 2023 0.7570 0.7690 0.7510 0.7580 0.7580 27,913,400
May 8, 2023 0.7660 0.7690 0.7550 0.7580 0.7580 44,250,700
May 5, 2023 0.7620 0.7680 0.7570 0.7660 0.7660 36,885,400
May 4, 2023 0.7700 0.7770 0.7570 0.7610 0.7610 28,173,900
Apr 28, 2023 0.7600 0.7730 0.7600 0.7670 0.7670 57,445,900
Apr 27, 2023 0.7500 0.7620 0.7470 0.7580 0.7580 31,202,700
Apr 26, 2023 0.7540 0.7560 0.7430 0.7520 0.7520 27,629,000
Apr 25, 2023 0.7430 0.7550 0.7400 0.7550 0.7550 45,985,800
Apr 24, 2023 0.7560 0.7590 0.7410 0.7440 0.7440 34,573,100
Apr 21, 2023 0.7630 0.7690 0.7550 0.7560 0.7560 55,215,500
Apr 20, 2023 0.7740 0.7760 0.7600 0.7640 0.7640 39,897,700
Apr 19, 2023 0.7790 0.7790 0.7690 0.7730 0.7730 18,961,100