Bosera Intelligent Consumption ETF (515920.SS)

Shanghai - Shanghai Delayed Price. Currency in CNY

0.7840

+0.0020

(+0.26%)

At close: 02:58PM CST

Advertisement

Time Period:

Apr 02, 2022 - Apr 02, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CNYDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 31, 2023	0.7810	0.7860	0.7720	0.7840	0.7840	17,334,600
Mar 30, 2023	0.7790	0.7840	0.7690	0.7820	0.7820	18,775,300
Mar 29, 2023	0.7680	0.7850	0.7680	0.7760	0.7760	17,584,100
Mar 28, 2023	0.7820	0.7840	0.7730	0.7740	0.7740	17,396,000
Mar 27, 2023	0.7990	0.7990	0.7780	0.7860	0.7860	16,305,900
Mar 24, 2023	0.7870	0.7960	0.7840	0.7950	0.7950	18,775,800
Mar 23, 2023	0.7670	0.7880	0.7630	0.7870	0.7870	17,396,900
Mar 22, 2023	0.7550	0.7690	0.7550	0.7670	0.7670	14,764,000
Mar 21, 2023	0.7480	0.7530	0.7470	0.7520	0.7520	11,862,100
Mar 20, 2023	0.7440	0.7540	0.7430	0.7470	0.7470	14,715,400
Mar 17, 2023	0.7270	0.7470	0.7270	0.7420	0.7420	14,727,900
Mar 16, 2023	0.7360	0.7360	0.7260	0.7270	0.7270	17,944,100
Mar 15, 2023	0.7370	0.7450	0.7350	0.7360	0.7360	15,091,000
Mar 14, 2023	0.7350	0.7390	0.7220	0.7340	0.7340	13,841,200
Mar 13, 2023	0.7260	0.7360	0.7230	0.7350	0.7350	11,271,400
Mar 10, 2023	0.7320	0.7330	0.7250	0.7260	0.7260	13,201,100
Mar 09, 2023	0.7360	0.7390	0.7320	0.7360	0.7360	13,488,600
Mar 08, 2023	0.7340	0.7380	0.7320	0.7360	0.7360	8,159,000
Mar 07, 2023	0.7560	0.7590	0.7330	0.7340	0.7340	12,373,100
Mar 06, 2023	0.7550	0.7560	0.7490	0.7530	0.7530	13,507,100
Mar 03, 2023	0.7540	0.7580	0.7460	0.7550	0.7550	10,885,000
Mar 02, 2023	0.7570	0.7610	0.7520	0.7540	0.7540	13,670,400
Mar 01, 2023	0.7460	0.7590	0.7420	0.7560	0.7560	13,459,800
Feb 28, 2023	0.7390	0.7500	0.7380	0.7460	0.7460	12,704,800
Feb 27, 2023	0.7380	0.7450	0.7360	0.7390	0.7390	12,524,200
Feb 24, 2023	0.7500	0.7520	0.7410	0.7470	0.7470	14,519,100
Feb 23, 2023	0.7540	0.7570	0.7460	0.7500	0.7500	12,216,900
Feb 22, 2023	0.7600	0.7600	0.7470	0.7510	0.7510	12,530,300
Feb 21, 2023	0.7520	0.7590	0.7500	0.7560	0.7560	13,908,300
Feb 20, 2023	0.7400	0.7550	0.7360	0.7520	0.7520	17,725,000
Feb 17, 2023	0.7510	0.7510	0.7340	0.7370	0.7370	13,871,200
Feb 16, 2023	0.7590	0.7710	0.7480	0.7550	0.7550	15,160,300
Feb 15, 2023	0.7600	0.7610	0.7540	0.7580	0.7580	12,123,900
Feb 14, 2023	0.7550	0.7590	0.7510	0.7540	0.7540	7,976,800
Feb 13, 2023	0.7500	0.7550	0.7500	0.7540	0.7540	11,120,700
Feb 10, 2023	0.7520	0.7580	0.7470	0.7500	0.7500	4,256,100
Feb 09, 2023	0.7360	0.7530	0.7360	0.7520	0.7520	9,009,200
Feb 08, 2023	0.7410	0.7460	0.7340	0.7360	0.7360	11,190,700
Feb 07, 2023	0.7400	0.7460	0.7380	0.7430	0.7430	10,236,800
Feb 06, 2023	0.7480	0.7480	0.7370	0.7390	0.7390	12,856,100
Feb 03, 2023	0.7420	0.7500	0.7360	0.7500	0.7500	13,586,000
Feb 02, 2023	0.7470	0.7550	0.7470	0.7480	0.7480	13,004,800
Feb 01, 2023	0.7400	0.7490	0.7370	0.7470	0.7470	17,791,400
Jan 31, 2023	0.7500	0.7500	0.7350	0.7350	0.7350	11,246,000
Jan 30, 2023	0.7400	0.7700	0.7400	0.7490	0.7490	16,096,100
Jan 20, 2023	0.7340	0.7440	0.7340	0.7400	0.7400	13,164,300
Jan 19, 2023	0.7280	0.7390	0.7240	0.7390	0.7390	16,640,600
Jan 18, 2023	0.7330	0.7330	0.7250	0.7280	0.7280	12,700,900
Jan 17, 2023	0.7210	0.7300	0.7210	0.7260	0.7260	12,232,900
Jan 16, 2023	0.7020	0.7260	0.7020	0.7190	0.7190	7,990,700
Jan 13, 2023	0.6970	0.7020	0.6970	0.7010	0.7010	13,852,500
Jan 12, 2023	0.6950	0.6990	0.6940	0.6970	0.6970	14,956,600
Jan 11, 2023	0.7030	0.7060	0.6970	0.6980	0.6980	15,602,700
Jan 10, 2023	0.6960	0.7040	0.6940	0.7000	0.7000	14,582,400
Jan 09, 2023	0.6980	0.7200	0.6860	0.6970	0.6970	19,616,100
Jan 06, 2023	0.6980	0.7010	0.6940	0.6980	0.6980	15,659,900
Jan 05, 2023	0.6840	0.6980	0.6840	0.6980	0.6980	11,103,600
Jan 04, 2023	0.6850	0.6880	0.6800	0.6840	0.6840	3,752,500
Jan 03, 2023	0.6800	0.6890	0.6740	0.6880	0.6880	6,741,400
Dec 30, 2022	0.6830	0.6860	0.6800	0.6810	0.6810	12,688,900
Dec 29, 2022	0.6800	0.6850	0.6790	0.6830	0.6830	18,863,000
Dec 28, 2022	0.6830	0.6860	0.6810	0.6820	0.6820	8,862,500
Dec 27, 2022	0.6880	0.6900	0.6810	0.6880	0.6880	2,911,600
Dec 26, 2022	0.6790	0.6850	0.6790	0.6840	0.6840	8,571,400
Dec 23, 2022	0.6730	0.6780	0.6710	0.6730	0.6730	13,845,400
Dec 22, 2022	0.6790	0.6840	0.6750	0.6790	0.6790	15,122,400
Dec 21, 2022	0.6790	0.6820	0.6720	0.6730	0.6730	10,614,700
Dec 20, 2022	0.6870	0.6870	0.6760	0.6790	0.6790	10,066,400
Dec 19, 2022	0.7050	0.7070	0.6830	0.6850	0.6850	15,035,200
Dec 16, 2022	0.7040	0.7040	0.6970	0.7010	0.7010	12,883,500
Dec 15, 2022	0.7040	0.7080	0.7020	0.7060	0.7060	11,760,100
Dec 14, 2022	0.7060	0.7070	0.7000	0.7000	0.7000	13,237,000
Dec 13, 2022	0.7060	0.7070	0.7010	0.7030	0.7030	15,289,200
Dec 12, 2022	0.7030	0.7140	0.7020	0.7100	0.7100	16,549,100
Dec 09, 2022	0.7010	0.7070	0.6980	0.7070	0.7070	14,701,000
Dec 08, 2022	0.7010	0.7040	0.6980	0.7010	0.7010	16,229,400
Dec 07, 2022	0.7090	0.7090	0.7010	0.7040	0.7040	16,479,000
Dec 06, 2022	0.7000	0.7100	0.7000	0.7050	0.7050	16,505,200
Dec 05, 2022	0.6920	0.6990	0.6910	0.6980	0.6980	14,966,600
Dec 02, 2022	0.6920	0.6970	0.6890	0.6890	0.6890	13,592,600
Dec 01, 2022	0.6870	0.6980	0.6870	0.6940	0.6940	12,340,200
Nov 30, 2022	0.6870	0.6870	0.6820	0.6840	0.6840	15,583,200
Nov 29, 2022	0.6770	0.6850	0.6730	0.6840	0.6840	17,523,100
Nov 28, 2022	0.6720	0.6730	0.6650	0.6710	0.6710	20,267,700
Nov 25, 2022	0.6810	0.6830	0.6770	0.6790	0.6790	14,066,400
Nov 24, 2022	0.6910	0.6910	0.6820	0.6820	0.6820	19,145,500
Nov 23, 2022	0.6900	0.6910	0.6790	0.6860	0.6860	14,345,900
Nov 22, 2022	0.6960	0.6990	0.6880	0.6910	0.6910	1,582,100
Nov 21, 2022	0.6960	0.6970	0.6890	0.6960	0.6960	19,351,700
Nov 18, 2022	0.7030	0.7130	0.6960	0.7030	0.7030	14,056,500
Nov 17, 2022	0.7010	0.7070	0.6930	0.7060	0.7060	22,823,500
Nov 16, 2022	0.7140	0.7140	0.7030	0.7040	0.7040	18,184,300
Nov 15, 2022	0.6800	0.7100	0.6800	0.7100	0.7100	17,907,300
Nov 14, 2022	0.6840	0.6900	0.6790	0.6810	0.6810	18,074,000
Nov 11, 2022	0.6800	0.6860	0.6750	0.6790	0.6790	6,576,300
Nov 10, 2022	0.6710	0.6710	0.6590	0.6620	0.6620	18,457,600
Nov 09, 2022	0.6770	0.6820	0.6740	0.6740	0.6740	14,995,900
Nov 08, 2022	0.6800	0.6810	0.6750	0.6780	0.6780	17,761,400
Nov 07, 2022	0.6810	0.6900	0.6760	0.6890	0.6890	21,009,500
Nov 04, 2022	0.6700	0.6890	0.6700	0.6860	0.6860	17,517,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,109.31+58.48(+1.44%)

Dow 3033,274.15+415.12(+1.26%)

Nasdaq12,221.91+208.43(+1.74%)

Russell 20001,802.48+34.10(+1.93%)

Crude Oil75.70+1.33(+1.79%)

Gold1,987.00-10.70(-0.54%)

Bosera Intelligent Consumption ETF (515920.SS)

S&P 500
4,109.31
+58.48(+1.44%)

Dow 30
33,274.15
+415.12(+1.26%)

Nasdaq
12,221.91
+208.43(+1.74%)

Russell 2000
1,802.48
+34.10(+1.93%)

Crude Oil
75.70
+1.33(+1.79%)

Gold
1,987.00
-10.70(-0.54%)