Shanghai - Delayed Quote CNY

CICC MSCI China A Quality ETF (515910.SS)

0.5150 -0.0010 (-0.19%)
At close: 2:51 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 0.5140 0.5170 0.5100 0.5150 0.5150 26,477,000
Apr 22, 2024 0.5120 0.5190 0.5120 0.5160 0.5160 18,793,300
Apr 19, 2024 0.5200 0.5200 0.5090 0.5120 0.5120 37,348,300
Apr 18, 2024 0.5190 0.5250 0.5150 0.5180 0.5180 19,576,700
Apr 17, 2024 0.5130 0.5190 0.5130 0.5190 0.5190 13,120,300
Apr 16, 2024 0.5220 0.5220 0.5130 0.5130 0.5130 18,361,000
Apr 15, 2024 0.5130 0.5230 0.5130 0.5220 0.5220 25,161,520
Apr 12, 2024 0.5180 0.5180 0.5080 0.5090 0.5090 15,999,800
Apr 11, 2024 0.5190 0.5190 0.5130 0.5160 0.5160 26,290,000
Apr 10, 2024 0.5200 0.5210 0.5140 0.5160 0.5160 12,355,500
Apr 9, 2024 0.5180 0.5230 0.5140 0.5220 0.5220 8,310,300
Apr 8, 2024 0.5320 0.5320 0.5170 0.5180 0.5180 24,711,200
Apr 3, 2024 0.5360 0.5360 0.5310 0.5320 0.5320 11,733,400
Apr 2, 2024 0.5370 0.5370 0.5320 0.5340 0.5340 9,306,600
Apr 1, 2024 0.5260 0.5390 0.5260 0.5370 0.5370 10,409,900
Mar 29, 2024 0.5260 0.5280 0.5220 0.5260 0.5260 23,728,700
Mar 28, 2024 0.5250 0.5320 0.5220 0.5270 0.5270 26,994,100
Mar 27, 2024 0.5340 0.5340 0.5260 0.5260 0.5260 32,023,800
Mar 26, 2024 0.5340 0.5380 0.5320 0.5360 0.5360 23,498,600
Mar 25, 2024 0.5370 0.5390 0.5330 0.5340 0.5340 28,808,300
Mar 22, 2024 0.5460 0.5460 0.5340 0.5390 0.5390 29,828,800
Mar 21, 2024 0.5490 0.5510 0.5460 0.5470 0.5470 26,824,100
Mar 20, 2024 0.5520 0.5520 0.5470 0.5490 0.5490 23,935,000
Mar 19, 2024 0.5490 0.5550 0.5470 0.5510 0.5510 23,963,700
Mar 18, 2024 0.5490 0.5510 0.5440 0.5500 0.5500 20,726,300
Mar 15, 2024 0.5500 0.5520 0.5440 0.5490 0.5490 27,796,100
Mar 14, 2024 0.5510 0.5580 0.5490 0.5520 0.5520 26,521,900
Mar 13, 2024 0.5640 0.5640 0.5510 0.5550 0.5550 31,718,400
Mar 12, 2024 0.5490 0.5630 0.5490 0.5610 0.5610 34,971,800
Mar 11, 2024 0.5410 0.5510 0.5390 0.5480 0.5480 38,460,300
Mar 8, 2024 0.5410 0.5410 0.5350 0.5400 0.5400 24,532,500
Mar 7, 2024 0.5430 0.5460 0.5380 0.5390 0.5390 25,996,000
Mar 6, 2024 0.5460 0.5480 0.5420 0.5440 0.5440 34,367,200
Mar 5, 2024 0.5420 0.5500 0.5420 0.5480 0.5480 41,339,400
Mar 4, 2024 0.5450 0.5470 0.5420 0.5450 0.5450 32,226,000
Mar 1, 2024 0.5400 0.5460 0.5360 0.5450 0.5450 24,686,800
Feb 29, 2024 0.5290 0.5440 0.5290 0.5440 0.5440 31,640,400
Feb 28, 2024 0.5360 0.5430 0.5300 0.5300 0.5300 38,644,100
Feb 27, 2024 0.5280 0.5360 0.5270 0.5360 0.5360 28,346,700
Feb 26, 2024 0.5350 0.5350 0.5280 0.5310 0.5310 27,959,800
Feb 23, 2024 0.5310 0.5370 0.5300 0.5340 0.5340 24,223,100
Feb 22, 2024 0.5270 0.5340 0.5140 0.5330 0.5330 34,473,500
Feb 21, 2024 0.5180 0.5360 0.5110 0.5270 0.5270 33,392,300
Feb 20, 2024 0.5170 0.5180 0.5110 0.5170 0.5170 28,615,500
Feb 19, 2024 0.5180 0.5200 0.5140 0.5170 0.5170 20,561,300
Feb 8, 2024 0.5090 0.5180 0.5070 0.5140 0.5140 31,419,200
Feb 7, 2024 0.5040 0.5130 0.5000 0.5130 0.5130 32,902,700
Feb 6, 2024 0.4680 0.5030 0.4680 0.5020 0.5020 28,171,600
Feb 5, 2024 0.4740 0.4860 0.4630 0.4780 0.4780 30,475,800
Feb 2, 2024 0.4820 0.4840 0.4610 0.4750 0.4750 30,388,400
Feb 1, 2024 0.4840 0.4880 0.4750 0.4830 0.4830 27,363,300
Jan 31, 2024 0.4860 0.4860 0.4760 0.4780 0.4780 29,610,200
Jan 30, 2024 0.4960 0.4960 0.4860 0.4870 0.4870 29,353,300
Jan 29, 2024 0.5030 0.5070 0.4970 0.4980 0.4980 27,719,200
Jan 26, 2024 0.5070 0.5110 0.5050 0.5070 0.5070 24,076,600
Jan 25, 2024 0.5020 0.5110 0.4990 0.5100 0.5100 25,172,000
Jan 24, 2024 0.5030 0.5050 0.4910 0.5040 0.5040 29,112,300
Jan 23, 2024 0.4960 0.5050 0.4940 0.5020 0.5020 29,552,100
Jan 22, 2024 0.5060 0.5070 0.4950 0.4980 0.4980 32,309,400
Jan 19, 2024 0.5070 0.5130 0.5070 0.5090 0.5090 29,234,800
Jan 17, 2024 0.5120 0.5120 0.5000 0.5000 0.5000 34,532,600
Jan 16, 2024 0.5120 0.5140 0.5070 0.5120 0.5120 31,055,800
Jan 15, 2024 0.5170 0.5190 0.5120 0.5130 0.5130 22,375,500
Jan 12, 2024 0.5190 0.5210 0.5160 0.5170 0.5170 26,784,100
Jan 11, 2024 0.5190 0.5220 0.5150 0.5200 0.5200 21,585,500
Jan 10, 2024 0.5180 0.5250 0.5140 0.5190 0.5190 29,263,100
Jan 9, 2024 0.5170 0.5280 0.5140 0.5180 0.5180 25,052,200
Jan 8, 2024 0.5220 0.5240 0.5170 0.5170 0.5170 27,066,900
Jan 5, 2024 0.5250 0.5290 0.5190 0.5220 0.5220 31,728,500
Jan 4, 2024 0.5350 0.5350 0.5230 0.5270 0.5270 33,380,500
Jan 3, 2024 0.5360 0.5380 0.5310 0.5350 0.5350 30,303,600
Jan 2, 2024 0.5420 0.5420 0.5350 0.5360 0.5360 32,253,200
Dec 29, 2023 0.5450 0.5480 0.5420 0.5450 0.5450 26,455,000
Dec 28, 2023 0.5250 0.5460 0.5250 0.5450 0.5450 33,742,800
Dec 27, 2023 0.5240 0.5250 0.5200 0.5250 0.5250 22,495,200
Dec 26, 2023 0.5260 0.5270 0.5220 0.5240 0.5240 12,503,400
Dec 25, 2023 0.5300 0.5300 0.5220 0.5280 0.5280 26,426,800
Dec 22, 2023 0.5240 0.5290 0.5210 0.5250 0.5250 22,140,200
Dec 21, 2023 0.5140 0.5250 0.5130 0.5240 0.5240 25,380,400
Dec 20, 2023 0.5190 0.5220 0.5150 0.5160 0.5160 18,708,200
Dec 19, 2023 0.5170 0.5250 0.5170 0.5190 0.5190 17,810,700
Dec 18, 2023 0.5210 0.5240 0.5170 0.5200 0.5200 20,330,300
Dec 15, 2023 0.5240 0.5310 0.5210 0.5230 0.5230 19,819,600
Dec 13, 2023 0.5400 0.5400 0.5270 0.5280 0.5280 23,481,600
Dec 12, 2023 0.5370 0.5400 0.5370 0.5400 0.5400 6,591,100
Dec 11, 2023 0.5340 0.5410 0.5280 0.5390 0.5390 22,967,300
Dec 8, 2023 0.5340 0.5400 0.5320 0.5390 0.5390 20,899,100
Dec 7, 2023 0.5360 0.5370 0.5310 0.5340 0.5340 15,734,500
Dec 6, 2023 0.5350 0.5400 0.5330 0.5360 0.5360 24,793,100
Dec 5, 2023 0.5430 0.5430 0.5340 0.5340 0.5340 21,945,200
Dec 4, 2023 0.5480 0.5500 0.5450 0.5450 0.5450 10,076,800
Dec 1, 2023 0.5530 0.5530 0.5430 0.5500 0.5500 23,605,700
Nov 30, 2023 0.5550 0.5550 0.5510 0.5520 0.5520 26,594,100
Nov 29, 2023 0.5530 0.5550 0.5500 0.5520 0.5520 22,896,800
Nov 28, 2023 0.5580 0.5580 0.5510 0.5540 0.5540 27,006,300
Nov 27, 2023 0.5580 0.5580 0.5460 0.5530 0.5530 18,983,300
Nov 24, 2023 0.5640 0.5640 0.5570 0.5570 0.5570 19,895,300
Nov 23, 2023 0.5640 0.5640 0.5550 0.5610 0.5610 10,332,400
Nov 22, 2023 0.5640 0.5640 0.5590 0.5590 0.5590 4,521,500
Nov 21, 2023 0.5600 0.5680 0.5600 0.5650 0.5650 19,907,100
Nov 20, 2023 0.5580 0.5650 0.5550 0.5620 0.5620 24,461,900
Nov 17, 2023 0.5630 0.5630 0.5570 0.5600 0.5600 20,262,500
Nov 16, 2023 0.5690 0.5690 0.5610 0.5610 0.5610 11,834,500
Nov 15, 2023 0.5650 0.5740 0.5630 0.5680 0.5680 17,504,800
Nov 14, 2023 0.5640 0.5670 0.5610 0.5630 0.5630 18,722,900
Nov 13, 2023 0.5660 0.5660 0.5600 0.5630 0.5630 21,218,300
Nov 10, 2023 0.5680 0.5680 0.5640 0.5650 0.5650 24,799,300
Nov 9, 2023 0.5660 0.5700 0.5660 0.5680 0.5680 12,487,700
Nov 8, 2023 0.5620 0.5700 0.5620 0.5670 0.5670 17,742,100
Nov 7, 2023 0.5690 0.5690 0.5630 0.5660 0.5660 14,116,000
Nov 6, 2023 0.5610 0.5680 0.5610 0.5670 0.5670 21,875,500
Nov 3, 2023 0.5610 0.5630 0.5570 0.5610 0.5610 25,183,000
Nov 2, 2023 0.5600 0.5650 0.5560 0.5560 0.5560 16,797,500
Nov 1, 2023 0.5610 0.5710 0.5610 0.5620 0.5620 24,163,800
Oct 31, 2023 0.5600 0.5600 0.5550 0.5580 0.5580 22,769,000
Oct 30, 2023 0.5520 0.5600 0.5510 0.5600 0.5600 27,109,900
Oct 27, 2023 0.5370 0.5540 0.5370 0.5520 0.5520 26,861,800
Oct 26, 2023 0.5440 0.5440 0.5350 0.5410 0.5410 27,081,100
Oct 25, 2023 0.5400 0.5490 0.5400 0.5430 0.5430 19,589,100
Oct 24, 2023 0.5350 0.5390 0.5310 0.5390 0.5390 21,684,700
Oct 23, 2023 0.5370 0.5400 0.5300 0.5330 0.5330 28,358,900
Oct 20, 2023 0.5400 0.5440 0.5370 0.5390 0.5390 25,869,600
Oct 19, 2023 0.5540 0.5570 0.5400 0.5410 0.5410 31,476,000
Oct 18, 2023 0.5530 0.5570 0.5520 0.5530 0.5530 23,404,900
Oct 17, 2023 0.5600 0.5610 0.5520 0.5580 0.5580 26,109,000
Oct 16, 2023 0.5640 0.5650 0.5560 0.5580 0.5580 19,845,100
Oct 13, 2023 0.5740 0.5740 0.5640 0.5670 0.5670 26,056,100
Oct 12, 2023 0.5760 0.5770 0.5720 0.5750 0.5750 30,868,800
Oct 11, 2023 0.5720 0.5770 0.5710 0.5730 0.5730 24,071,900
Oct 10, 2023 0.5770 0.5810 0.5720 0.5720 0.5720 17,196,100
Oct 9, 2023 0.5760 0.5770 0.5690 0.5770 0.5770 32,048,800
Sep 28, 2023 0.5810 0.5810 0.5740 0.5750 0.5750 17,036,200
Sep 27, 2023 0.5720 0.5820 0.5720 0.5770 0.5770 21,620,100
Sep 26, 2023 0.5800 0.5800 0.5740 0.5750 0.5750 16,647,400
Sep 25, 2023 0.5800 0.5810 0.5780 0.5800 0.5800 26,762,100
Sep 22, 2023 0.5740 0.5820 0.5700 0.5800 0.5800 23,755,600
Sep 21, 2023 0.5850 0.5850 0.5720 0.5720 0.5720 25,913,700
Sep 20, 2023 0.5850 0.5850 0.5790 0.5790 0.5790 22,560,800
Sep 19, 2023 0.5820 0.5830 0.5790 0.5830 0.5830 27,151,300
Sep 18, 2023 0.5800 0.5850 0.5760 0.5840 0.5840 24,372,300
Sep 15, 2023 0.5820 0.5840 0.5780 0.5780 0.5780 18,698,200
Sep 14, 2023 0.5830 0.5840 0.5790 0.5820 0.5820 17,067,500
Sep 13, 2023 0.5870 0.5890 0.5790 0.5830 0.5830 20,378,200
Sep 12, 2023 0.5860 0.5890 0.5840 0.5850 0.5850 14,390,900
Sep 11, 2023 0.5830 0.5910 0.5830 0.5890 0.5890 22,148,000
Sep 8, 2023 0.5860 0.5860 0.5810 0.5830 0.5830 23,461,600
Sep 7, 2023 0.5970 0.5970 0.5870 0.5880 0.5880 33,551,800
Sep 6, 2023 0.5950 0.5950 0.5920 0.5940 0.5940 9,239,600
Sep 5, 2023 0.5970 0.6000 0.5960 0.5970 0.5970 18,710,200
Sep 4, 2023 0.5920 0.6020 0.5910 0.6010 0.6010 32,627,800
Sep 1, 2023 0.5840 0.5910 0.5840 0.5890 0.5890 14,168,400
Aug 31, 2023 0.5920 0.5920 0.5820 0.5840 0.5840 20,288,100
Aug 30, 2023 0.5860 0.5910 0.5850 0.5880 0.5880 8,478,300
Aug 29, 2023 0.5800 0.5880 0.5760 0.5850 0.5850 30,309,900
Aug 28, 2023 0.5910 0.6000 0.5770 0.5800 0.5800 16,874,900
Aug 25, 2023 0.5760 0.5770 0.5710 0.5740 0.5740 15,083,700
Aug 24, 2023 0.5740 0.5820 0.5690 0.5790 0.5790 13,304,900
Aug 23, 2023 0.5780 0.5780 0.5670 0.5680 0.5680 8,345,400
Aug 22, 2023 0.5830 0.5830 0.5680 0.5780 0.5780 29,508,300
Aug 21, 2023 0.5850 0.5850 0.5770 0.5790 0.5790 10,415,900
Aug 18, 2023 0.6060 0.6060 0.5820 0.5820 0.5820 19,517,200
Aug 17, 2023 0.5850 0.5940 0.5820 0.5930 0.5930 19,531,700
Aug 16, 2023 0.5900 0.5930 0.5870 0.5880 0.5880 10,846,000
Aug 15, 2023 0.5950 0.5950 0.5870 0.5910 0.5910 18,909,700
Aug 14, 2023 0.5980 0.5980 0.5880 0.5940 0.5940 29,718,900
Aug 11, 2023 0.6120 0.6140 0.6000 0.6010 0.6010 22,534,100
Aug 10, 2023 0.6140 0.6140 0.6070 0.6130 0.6130 12,751,200
Aug 9, 2023 0.6100 0.6130 0.6090 0.6110 0.6110 23,647,800
Aug 8, 2023 0.6120 0.6130 0.6090 0.6120 0.6120 22,989,200
Aug 7, 2023 0.6200 0.6200 0.6110 0.6130 0.6130 10,998,900
Aug 4, 2023 0.6210 0.6270 0.6180 0.6200 0.6200 21,552,800
Aug 3, 2023 0.6130 0.6200 0.6120 0.6190 0.6190 21,581,000
Jul 28, 2023 0.6140 0.6250 0.6100 0.6240 0.6240 24,329,400
Jul 26, 2023 0.6160 0.6160 0.6110 0.6140 0.6140 23,813,100
Jul 24, 2023 0.6010 0.6010 0.5950 0.5960 0.5960 18,546,300
Jul 21, 2023 0.5980 0.6070 0.5960 0.6030 0.6030 19,283,700
Jul 20, 2023 0.6040 0.6070 0.5990 0.5990 0.5990 3,333,100
Jul 19, 2023 0.6050 0.6090 0.5990 0.6020 0.6020 10,722,300
Jul 17, 2023 0.6110 0.6110 0.6020 0.6050 0.6050 13,215,000
Jul 14, 2023 0.6150 0.6150 0.6100 0.6120 0.6120 23,016,200
Jul 10, 2023 0.6050 0.6070 0.5950 0.6030 0.6030 16,194,100
Jul 7, 2023 0.5990 0.6010 0.5960 0.5970 0.5970 23,763,300
Jun 30, 2023 0.5990 0.6060 0.5980 0.6030 0.6030 29,432,300
Jun 29, 2023 0.6040 0.6050 0.5990 0.6000 0.6000 13,509,900
Jun 28, 2023 0.6030 0.6040 0.5980 0.6040 0.6040 20,456,900
Jun 27, 2023 0.6000 0.6030 0.5980 0.6020 0.6020 2,132,400
Jun 26, 2023 0.6100 0.6110 0.5950 0.5990 0.5990 29,822,200
Jun 21, 2023 0.6180 0.6190 0.6090 0.6100 0.6100 14,242,800
Jun 20, 2023 0.6200 0.6230 0.6180 0.6180 0.6180 9,925,000
Jun 19, 2023 0.6260 0.6260 0.6180 0.6200 0.6200 8,322,700
Jun 16, 2023 0.6220 0.6280 0.6200 0.6260 0.6260 27,130,400
Jun 15, 2023 0.6090 0.6210 0.6080 0.6210 0.6210 31,213,700
Jun 14, 2023 0.6040 0.6120 0.6030 0.6080 0.6080 24,829,000
Jun 13, 2023 0.6010 0.6040 0.5990 0.6040 0.6040 20,617,900
Jun 12, 2023 0.5930 0.6040 0.5900 0.6020 0.6020 25,164,900
Jun 9, 2023 0.5900 0.5930 0.5900 0.5920 0.5920 20,982,600
Jun 8, 2023 0.5890 0.5930 0.5870 0.5910 0.5910 32,572,900
Jun 7, 2023 0.5970 0.5980 0.5870 0.5890 0.5890 22,217,000
Jun 6, 2023 0.6020 0.6040 0.5950 0.5970 0.5970 25,973,600
Jun 5, 2023 0.6110 0.6110 0.6000 0.6020 0.6020 17,699,100
Jun 2, 2023 0.5990 0.6100 0.5990 0.6090 0.6090 7,601,100
Jun 1, 2023 0.5960 0.6060 0.5960 0.5990 0.5990 21,373,400
May 31, 2023 0.6060 0.6070 0.5940 0.5970 0.5970 23,296,900
May 30, 2023 0.6100 0.6130 0.6000 0.6060 0.6060 19,051,900
May 26, 2023 0.6190 0.6190 0.6110 0.6160 0.6160 18,101,800
May 25, 2023 0.6220 0.6220 0.6150 0.6200 0.6200 13,053,200
May 24, 2023 0.6270 0.6290 0.6190 0.6220 0.6220 13,176,100
May 23, 2023 0.6390 0.6410 0.6270 0.6280 0.6280 7,408,900
May 22, 2023 0.6310 0.6380 0.6240 0.6360 0.6360 25,484,500
May 19, 2023 0.6230 0.6300 0.6200 0.6290 0.6290 17,469,800
May 17, 2023 0.6310 0.6310 0.6240 0.6270 0.6270 2,152,800
May 16, 2023 0.6360 0.6370 0.6300 0.6320 0.6320 10,512,500
May 15, 2023 0.6250 0.6360 0.6240 0.6360 0.6360 8,497,800
May 12, 2023 0.6330 0.6350 0.6250 0.6250 0.6250 12,367,200
May 11, 2023 0.6360 0.6370 0.6310 0.6330 0.6330 13,916,200
May 10, 2023 0.6350 0.6370 0.6310 0.6350 0.6350 23,232,500
May 9, 2023 0.6410 0.6450 0.6360 0.6370 0.6370 16,059,600
May 8, 2023 0.6420 0.6420 0.6350 0.6380 0.6380 12,236,100
May 5, 2023 0.6420 0.6420 0.6350 0.6400 0.6400 29,742,900
May 4, 2023 0.6490 0.6500 0.6390 0.6420 0.6420 17,262,100
Apr 28, 2023 0.6470 0.6510 0.6450 0.6490 0.6490 19,746,900
Apr 27, 2023 0.6420 0.6470 0.6370 0.6450 0.6450 12,239,700
Apr 26, 2023 0.6410 0.6450 0.6360 0.6440 0.6440 22,201,700
Apr 25, 2023 0.6470 0.6490 0.6350 0.6420 0.6420 12,572,000
Apr 24, 2023 0.6600 0.6600 0.6420 0.6460 0.6460 20,701,600