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

Shanghai - Shanghai Delayed Price. Currency in CNY

0.8040

+0.0010

(+0.12%)

At close: 02:59PM CST

Advertisement

Time Period:

Mar 26, 2022 - Mar 26, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CNYDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 24, 2023	0.8030	0.8110	0.7990	0.8040	0.8040	48,443,300
Mar 23, 2023	0.7940	0.8090	0.7910	0.8030	0.8030	31,522,200
Mar 22, 2023	0.7990	0.8060	0.7930	0.7960	0.7960	27,253,000
Mar 21, 2023	0.7770	0.7990	0.7750	0.7960	0.7960	39,976,900
Mar 20, 2023	0.7860	0.7880	0.7730	0.7760	0.7760	38,534,619
Mar 17, 2023	0.7990	0.8050	0.7840	0.7890	0.7890	41,788,500
Mar 16, 2023	0.7970	0.8070	0.7910	0.7980	0.7980	27,500,100
Mar 15, 2023	0.8110	0.8160	0.7980	0.8000	0.8000	35,929,600
Mar 14, 2023	0.8130	0.8140	0.8000	0.8080	0.8080	46,816,100
Mar 13, 2023	0.8000	0.8190	0.8000	0.8170	0.8170	41,850,800
Mar 10, 2023	0.8050	0.8160	0.8010	0.8030	0.8030	29,450,659
Mar 09, 2023	0.8150	0.8200	0.8030	0.8110	0.8110	30,944,100
Mar 08, 2023	0.8210	0.8260	0.8140	0.8180	0.8180	27,227,900
Mar 07, 2023	0.8400	0.8400	0.8230	0.8230	0.8230	38,965,600
Mar 06, 2023	0.8380	0.8440	0.8310	0.8400	0.8400	37,256,100
Mar 03, 2023	0.8460	0.8560	0.8360	0.8410	0.8410	38,020,400
Mar 02, 2023	0.8480	0.8500	0.8430	0.8450	0.8450	23,774,000
Mar 01, 2023	0.8400	0.8510	0.8330	0.8480	0.8480	56,677,500
Feb 28, 2023	0.8420	0.8470	0.8310	0.8400	0.8400	31,548,800
Feb 27, 2023	0.8270	0.8430	0.8240	0.8400	0.8400	30,684,400
Feb 24, 2023	0.8390	0.8430	0.8250	0.8330	0.8330	51,255,000
Feb 23, 2023	0.8480	0.8570	0.8380	0.8440	0.8440	55,657,700
Feb 22, 2023	0.8530	0.8610	0.8450	0.8500	0.8500	34,276,800
Feb 21, 2023	0.8610	0.8610	0.8470	0.8520	0.8520	58,945,500
Feb 20, 2023	0.8420	0.8630	0.8370	0.8610	0.8610	74,565,900
Feb 17, 2023	0.8520	0.8670	0.8430	0.8450	0.8450	112,135,718
Feb 16, 2023	0.8500	0.8670	0.8470	0.8530	0.8530	83,857,400
Feb 15, 2023	0.8500	0.8600	0.8480	0.8510	0.8510	74,573,200
Feb 14, 2023	0.8570	0.8630	0.8500	0.8520	0.8520	39,837,200
Feb 13, 2023	0.8300	0.8640	0.8280	0.8570	0.8570	69,653,500
Feb 10, 2023	0.8280	0.8360	0.8240	0.8320	0.8320	66,454,900
Feb 09, 2023	0.8040	0.8320	0.8040	0.8290	0.8290	59,622,500
Feb 08, 2023	0.8140	0.8170	0.8040	0.8070	0.8070	36,495,900
Feb 07, 2023	0.8150	0.8210	0.8100	0.8120	0.8120	31,937,800
Feb 06, 2023	0.8130	0.8200	0.8030	0.8130	0.8130	52,834,200
Feb 03, 2023	0.8360	0.8360	0.8190	0.8290	0.8290	41,351,202
Feb 02, 2023	0.8310	0.8420	0.8260	0.8380	0.8380	43,754,100
Feb 01, 2023	0.8290	0.8320	0.8150	0.8320	0.8320	38,552,900
Jan 31, 2023	0.8480	0.8530	0.8250	0.8270	0.8270	42,890,900
Jan 30, 2023	0.8510	0.8550	0.8420	0.8480	0.8480	40,434,568
Jan 20, 2023	0.8390	0.8500	0.8330	0.8360	0.8360	35,927,632
Jan 19, 2023	0.8390	0.8430	0.8290	0.8390	0.8390	48,619,300
Jan 18, 2023	0.8470	0.8610	0.8390	0.8400	0.8400	48,971,000
Jan 17, 2023	0.8570	0.8580	0.8440	0.8470	0.8470	42,621,500
Jan 16, 2023	0.8400	0.8710	0.8400	0.8570	0.8570	87,257,600
Jan 13, 2023	0.8170	0.8410	0.8170	0.8400	0.8400	55,222,800
Jan 12, 2023	0.8210	0.8280	0.8140	0.8170	0.8170	41,480,800
Jan 11, 2023	0.8270	0.8300	0.8170	0.8220	0.8220	55,853,200
Jan 10, 2023	0.8180	0.8320	0.8170	0.8260	0.8260	70,627,500
Jan 09, 2023	0.8060	0.8250	0.8020	0.8220	0.8220	61,758,500
Jan 06, 2023	0.8040	0.8090	0.7960	0.8050	0.8050	55,151,000
Jan 05, 2023	0.7750	0.8090	0.7750	0.8070	0.8070	72,718,800
Jan 04, 2023	0.7720	0.7810	0.7620	0.7740	0.7740	49,624,700
Jan 03, 2023	0.7850	0.7850	0.7670	0.7750	0.7750	59,044,155
Dec 30, 2022	0.7850	0.7890	0.7800	0.7860	0.7860	29,480,700
Dec 29, 2022	0.7860	0.7860	0.7730	0.7800	0.7800	32,808,800
Dec 28, 2022	0.7880	0.7880	0.7790	0.7880	0.7880	30,304,500
Dec 27, 2022	0.7840	0.7950	0.7810	0.7890	0.7890	38,785,900
Dec 26, 2022	0.7960	0.7970	0.7770	0.7800	0.7800	34,800,700
Dec 23, 2022	0.7760	0.7970	0.7740	0.7890	0.7890	37,305,000
Dec 22, 2022	0.7710	0.7950	0.7710	0.7810	0.7810	53,562,700
Dec 21, 2022	0.7610	0.7740	0.7610	0.7690	0.7690	35,641,400
Dec 20, 2022	0.7850	0.7870	0.7530	0.7610	0.7610	47,558,500
Dec 19, 2022	0.7950	0.8040	0.7850	0.7880	0.7880	40,817,800
Dec 16, 2022	0.7900	0.8000	0.7860	0.7950	0.7950	49,929,500
Dec 15, 2022	0.8060	0.8100	0.7910	0.7950	0.7950	45,182,900
Dec 14, 2022	0.7820	0.8070	0.7780	0.8030	0.8030	64,611,700
Dec 13, 2022	0.7770	0.7890	0.7710	0.7840	0.7840	42,313,829
Dec 12, 2022	0.7880	0.7940	0.7780	0.7790	0.7790	46,304,019
Dec 09, 2022	0.7690	0.7900	0.7620	0.7900	0.7900	77,709,871
Dec 08, 2022	0.7630	0.7720	0.7600	0.7690	0.7690	44,713,090
Dec 07, 2022	0.7610	0.7820	0.7560	0.7690	0.7690	62,224,246
Dec 06, 2022	0.7430	0.7820	0.7410	0.7640	0.7640	108,678,880
Dec 05, 2022	0.7400	0.7500	0.7400	0.7450	0.7450	48,471,345
Dec 02, 2022	0.7270	0.7390	0.7250	0.7300	0.7300	42,226,300
Dec 01, 2022	0.7200	0.7430	0.7200	0.7280	0.7280	66,087,100
Nov 30, 2022	0.7010	0.7120	0.6990	0.7030	0.7030	35,752,800
Nov 29, 2022	0.6830	0.7070	0.6830	0.7050	0.7050	51,128,400
Nov 28, 2022	0.6720	0.6800	0.6550	0.6790	0.6790	41,810,300
Nov 25, 2022	0.6810	0.6830	0.6730	0.6780	0.6780	36,671,100
Nov 24, 2022	0.6880	0.6930	0.6780	0.6800	0.6800	34,259,900
Nov 23, 2022	0.6910	0.6920	0.6840	0.6860	0.6860	33,936,900
Nov 22, 2022	0.6870	0.7010	0.6870	0.6900	0.6900	53,006,100
Nov 21, 2022	0.7010	0.7010	0.6750	0.6890	0.6890	48,104,400
Nov 18, 2022	0.7080	0.7130	0.7030	0.7050	0.7050	43,128,700
Nov 17, 2022	0.7120	0.7160	0.6980	0.7050	0.7050	65,152,000
Nov 16, 2022	0.7070	0.7180	0.7030	0.7100	0.7100	63,668,900
Nov 15, 2022	0.6930	0.7150	0.6880	0.7080	0.7080	55,924,800
Nov 14, 2022	0.6930	0.7100	0.6900	0.6930	0.6930	52,521,400
Nov 11, 2022	0.6950	0.7020	0.6850	0.6950	0.6950	90,755,300
Nov 10, 2022	0.6680	0.6790	0.6620	0.6780	0.6780	43,806,800
Nov 09, 2022	0.6760	0.6810	0.6660	0.6690	0.6690	40,432,400
Nov 08, 2022	0.6860	0.6930	0.6720	0.6770	0.6770	52,146,700
Nov 07, 2022	0.6820	0.6920	0.6760	0.6890	0.6890	56,428,200
Nov 04, 2022	0.6550	0.6930	0.6530	0.6880	0.6880	89,320,000
Nov 03, 2022	0.6560	0.6590	0.6500	0.6550	0.6550	45,998,300
Nov 02, 2022	0.6470	0.6740	0.6440	0.6640	0.6640	85,336,800
Nov 01, 2022	0.6120	0.6510	0.6120	0.6490	0.6490	85,780,100
Oct 31, 2022	0.6140	0.6190	0.6030	0.6110	0.6110	54,515,000
Oct 28, 2022	0.6290	0.6350	0.6180	0.6200	0.6200	63,267,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,970.99+22.27(+0.56%)

Dow 3032,237.53+132.28(+0.41%)

Nasdaq11,823.96+36.56(+0.31%)

Russell 20001,734.92+14.63(+0.85%)

Crude Oil69.20-0.76(-1.09%)

Gold1,981.00-14.90(-0.75%)

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

S&P 500
3,970.99
+22.27(+0.56%)

Dow 30
32,237.53
+132.28(+0.41%)

Nasdaq
11,823.96
+36.56(+0.31%)

Russell 2000
1,734.92
+14.63(+0.85%)

Crude Oil
69.20
-0.76(-1.09%)

Gold
1,981.00
-14.90(-0.75%)