Shanghai - Delayed Quote CNY

Harfor CSI Atficil Intllige Industry ETF (515980.SS)

0.7700 -0.0070 (-0.90%)
At close: 2:59 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 0.7700 0.7770 0.7650 0.7700 0.7700 80,994,300
Apr 24, 2024 0.7520 0.7780 0.7490 0.7770 0.7770 148,351,500
Apr 23, 2024 0.7500 0.7550 0.7410 0.7470 0.7470 66,160,200
Apr 22, 2024 0.7390 0.7520 0.7210 0.7490 0.7490 115,585,100
Apr 19, 2024 0.7700 0.7750 0.7500 0.7570 0.7570 158,116,900
Apr 18, 2024 0.7790 0.7920 0.7700 0.7800 0.7800 142,433,200
Apr 17, 2024 0.7630 0.7880 0.7630 0.7880 0.7880 145,326,600
Apr 16, 2024 0.7750 0.7780 0.7530 0.7560 0.7560 112,036,300
Apr 15, 2024 0.7710 0.7850 0.7680 0.7780 0.7780 120,829,000
Apr 12, 2024 0.7750 0.7890 0.7730 0.7770 0.7770 147,402,400
Apr 11, 2024 0.7560 0.7800 0.7560 0.7730 0.7730 163,590,600
Apr 10, 2024 0.7790 0.7790 0.7540 0.7600 0.7600 162,674,500
Apr 9, 2024 0.7780 0.7820 0.7670 0.7800 0.7800 103,208,400
Apr 8, 2024 0.7800 0.7910 0.7760 0.7780 0.7780 113,830,100
Apr 3, 2024 0.7990 0.7990 0.7770 0.7820 0.7820 147,412,100
Apr 2, 2024 0.8150 0.8150 0.7960 0.8010 0.8010 202,091,600
Apr 1, 2024 0.8020 0.8170 0.7980 0.8170 0.8170 177,447,000
Mar 29, 2024 0.8030 0.8030 0.7830 0.7990 0.7990 179,689,400
Mar 28, 2024 0.7740 0.8120 0.7730 0.8070 0.8070 241,103,000
Mar 27, 2024 0.8060 0.8060 0.7730 0.7740 0.7740 204,997,800
Mar 26, 2024 0.8200 0.8360 0.8010 0.8070 0.8070 194,833,100
Mar 25, 2024 0.8440 0.8520 0.8260 0.8280 0.8280 166,464,200
Mar 22, 2024 0.8480 0.8540 0.8340 0.8470 0.8470 190,710,900
Mar 21, 2024 0.8630 0.8720 0.8520 0.8540 0.8540 217,416,100
Mar 20, 2024 0.8480 0.8580 0.8450 0.8560 0.8560 141,563,300
Mar 19, 2024 0.8570 0.8630 0.8500 0.8530 0.8530 174,881,200
Mar 18, 2024 0.8460 0.8600 0.8420 0.8600 0.8600 212,477,600
Mar 15, 2024 0.8220 0.8430 0.8150 0.8410 0.8410 250,311,700
Mar 14, 2024 0.8280 0.8350 0.8160 0.8270 0.8270 264,768,400
Mar 13, 2024 0.8420 0.8490 0.8320 0.8410 0.8410 224,835,500
Mar 12, 2024 0.8320 0.8420 0.8210 0.8310 0.8310 189,983,200
Mar 11, 2024 0.8070 0.8330 0.8050 0.8330 0.8330 203,060,200
Mar 8, 2024 0.8160 0.8280 0.8020 0.8260 0.8260 195,488,300
Mar 7, 2024 0.8350 0.8420 0.8070 0.8100 0.8100 272,957,100
Mar 6, 2024 0.8360 0.8410 0.8170 0.8320 0.8320 258,876,800
Mar 5, 2024 0.8300 0.8610 0.8200 0.8400 0.8400 265,300,900
Mar 4, 2024 0.8420 0.8520 0.8220 0.8430 0.8430 295,853,700
Mar 1, 2024 0.8020 0.8380 0.7990 0.8330 0.8330 260,574,500
Feb 29, 2024 0.7620 0.8030 0.7610 0.8020 0.8020 271,647,300
Feb 28, 2024 0.8090 0.8240 0.7650 0.7660 0.7660 334,886,500
Feb 27, 2024 0.7530 0.8070 0.7500 0.8060 0.8060 239,107,600
Feb 26, 2024 0.7500 0.7680 0.7450 0.7590 0.7590 143,670,100
Feb 23, 2024 0.7600 0.7660 0.7440 0.7520 0.7520 148,388,400
Feb 22, 2024 0.7420 0.7590 0.7420 0.7520 0.7520 174,098,600
Feb 21, 2024 0.7180 0.7460 0.7150 0.7300 0.7300 182,777,200
Feb 20, 2024 0.7500 0.7500 0.7210 0.7350 0.7350 205,645,300
Feb 19, 2024 0.7300 0.7580 0.7120 0.7530 0.7530 244,600,400
Feb 8, 2024 0.6790 0.7080 0.6790 0.6930 0.6930 112,962,400
Feb 7, 2024 0.6570 0.6780 0.6530 0.6730 0.6730 99,499,610
Feb 6, 2024 0.6000 0.6570 0.5960 0.6550 0.6550 122,652,700
Feb 5, 2024 0.6200 0.6320 0.5860 0.6100 0.6100 99,764,910
Feb 2, 2024 0.6470 0.6550 0.6070 0.6280 0.6280 103,171,300
Feb 1, 2024 0.6260 0.6640 0.6230 0.6510 0.6510 97,476,700
Jan 31, 2024 0.6560 0.6600 0.6310 0.6320 0.6320 81,381,900
Jan 30, 2024 0.6740 0.6840 0.6580 0.6610 0.6610 77,305,850
Jan 29, 2024 0.7010 0.7030 0.6740 0.6750 0.6750 94,163,000
Jan 26, 2024 0.7100 0.7170 0.7000 0.7040 0.7040 160,117,600
Jan 25, 2024 0.6960 0.7190 0.6900 0.7180 0.7180 161,049,600
Jan 24, 2024 0.7020 0.7040 0.6730 0.6980 0.6980 95,712,950
Jan 23, 2024 0.6750 0.6990 0.6680 0.6950 0.6950 94,569,600
Jan 22, 2024 0.7030 0.7060 0.6700 0.6770 0.6770 80,277,500
Jan 19, 2024 0.7050 0.7110 0.6990 0.7000 0.7000 93,028,300
Jan 17, 2024 0.6960 0.7040 0.6850 0.6860 0.6860 67,463,900
Jan 16, 2024 0.7050 0.7050 0.6900 0.7000 0.7000 79,256,980
Jan 15, 2024 0.7060 0.7150 0.7020 0.7050 0.7050 62,119,100
Jan 12, 2024 0.7200 0.7220 0.7100 0.7120 0.7120 63,073,800
Jan 11, 2024 0.7090 0.7270 0.7080 0.7250 0.7250 65,978,680
Jan 10, 2024 0.7150 0.7190 0.7000 0.7090 0.7090 62,043,000
Jan 9, 2024 0.7250 0.7310 0.7110 0.7170 0.7170 61,548,800
Jan 8, 2024 0.7390 0.7390 0.7190 0.7190 0.7190 64,232,800
Jan 5, 2024 0.7540 0.7570 0.7340 0.7400 0.7400 70,494,100
Jan 4, 2024 0.7620 0.7650 0.7510 0.7550 0.7550 59,743,200
Jan 3, 2024 0.7860 0.7860 0.7600 0.7660 0.7660 114,698,200
Jan 2, 2024 0.8080 0.8090 0.7890 0.7890 0.7890 70,622,400
Dec 29, 2023 0.7940 0.8100 0.7940 0.8080 0.8080 101,896,700
Dec 28, 2023 0.7740 0.8000 0.7700 0.7970 0.7970 71,042,400
Dec 27, 2023 0.7730 0.7830 0.7730 0.7760 0.7760 52,669,620
Dec 26, 2023 0.7920 0.7920 0.7660 0.7730 0.7730 56,227,300
Dec 25, 2023 0.7870 0.7970 0.7790 0.7910 0.7910 65,197,800
Dec 22, 2023 0.8040 0.8070 0.7840 0.7890 0.7890 88,450,100
Dec 21, 2023 0.7900 0.8160 0.7900 0.8080 0.8080 65,268,400
Dec 20, 2023 0.8250 0.8250 0.7950 0.7990 0.7990 81,955,200
Dec 19, 2023 0.8130 0.8270 0.8100 0.8240 0.8240 59,308,600
Dec 18, 2023 0.8230 0.8280 0.8130 0.8150 0.8150 53,095,400
Dec 15, 2023 0.8360 0.8400 0.8230 0.8280 0.8280 64,585,100
Dec 13, 2023 0.8530 0.8570 0.8400 0.8420 0.8420 59,952,500
Dec 12, 2023 0.8610 0.8610 0.8450 0.8520 0.8520 79,961,200
Dec 11, 2023 0.8330 0.8620 0.8270 0.8610 0.8610 89,719,100
Dec 8, 2023 0.8150 0.8460 0.8130 0.8390 0.8390 87,024,200
Dec 7, 2023 0.8040 0.8170 0.8000 0.8120 0.8120 61,294,000
Dec 6, 2023 0.7940 0.8080 0.7930 0.8010 0.8010 49,901,200
Dec 5, 2023 0.8260 0.8260 0.8000 0.8020 0.8020 54,586,500
Dec 4, 2023 0.8290 0.8410 0.8260 0.8270 0.8270 50,254,700
Dec 1, 2023 0.8000 0.8310 0.7970 0.8300 0.8300 65,406,200
Nov 30, 2023 0.8010 0.8070 0.7950 0.8030 0.8030 36,048,200
Nov 29, 2023 0.8100 0.8130 0.8030 0.8050 0.8050 26,073,500
Nov 28, 2023 0.8070 0.8130 0.8030 0.8090 0.8090 32,960,900
Nov 27, 2023 0.8050 0.8150 0.8030 0.8140 0.8140 32,644,700
Nov 24, 2023 0.8330 0.8330 0.8070 0.8110 0.8110 44,411,800
Nov 23, 2023 0.8220 0.8330 0.8110 0.8330 0.8330 39,615,790
Nov 22, 2023 0.8340 0.8380 0.8220 0.8250 0.8250 42,917,390
Nov 21, 2023 0.8510 0.8540 0.8360 0.8390 0.8390 40,756,200
Nov 20, 2023 0.8460 0.8570 0.8360 0.8510 0.8510 48,522,900
Nov 17, 2023 0.8320 0.8480 0.8320 0.8470 0.8470 50,155,700
Nov 16, 2023 0.8460 0.8510 0.8350 0.8360 0.8360 37,402,900
Nov 15, 2023 0.8570 0.8600 0.8440 0.8480 0.8480 47,024,500
Nov 14, 2023 0.8380 0.8490 0.8360 0.8470 0.8470 43,231,900
Nov 13, 2023 0.8280 0.8480 0.8280 0.8380 0.8380 51,411,900
Nov 10, 2023 0.8250 0.8320 0.8190 0.8220 0.8220 31,688,300
Nov 9, 2023 0.8260 0.8380 0.8210 0.8310 0.8310 55,101,600
Nov 8, 2023 0.8210 0.8380 0.8180 0.8280 0.8280 69,957,100
Nov 7, 2023 0.8040 0.8300 0.8030 0.8230 0.8230 64,560,300
Nov 6, 2023 0.7950 0.8090 0.7900 0.8070 0.8070 68,569,400
Nov 3, 2023 0.7710 0.7880 0.7690 0.7850 0.7850 68,652,700
Nov 2, 2023 0.7710 0.7790 0.7640 0.7650 0.7650 34,428,400
Nov 1, 2023 0.7760 0.7820 0.7700 0.7710 0.7710 26,419,100
Oct 31, 2023 0.7820 0.7850 0.7680 0.7750 0.7750 43,753,800
Oct 30, 2023 0.7640 0.7860 0.7620 0.7830 0.7830 67,488,600
Oct 27, 2023 0.7560 0.7700 0.7520 0.7660 0.7660 54,586,700
Oct 26, 2023 0.7530 0.7610 0.7470 0.7610 0.7610 30,582,900
Oct 25, 2023 0.7580 0.7710 0.7560 0.7610 0.7610 38,235,800
Oct 24, 2023 0.7580 0.7700 0.7480 0.7560 0.7560 41,834,600
Oct 23, 2023 0.7720 0.7740 0.7490 0.7550 0.7550 32,729,200
Oct 20, 2023 0.7950 0.7970 0.7720 0.7740 0.7740 51,398,100
Oct 19, 2023 0.7940 0.8140 0.7920 0.8030 0.8030 37,353,300
Oct 18, 2023 0.8100 0.8110 0.7890 0.8020 0.8020 40,606,900
Oct 17, 2023 0.8180 0.8220 0.8080 0.8160 0.8160 30,861,200
Oct 16, 2023 0.8310 0.8310 0.8120 0.8170 0.8170 33,070,700
Oct 13, 2023 0.8410 0.8460 0.8290 0.8320 0.8320 47,487,600
Oct 12, 2023 0.8600 0.8630 0.8450 0.8520 0.8520 50,264,500
Oct 11, 2023 0.8430 0.8660 0.8390 0.8580 0.8580 53,756,200
Oct 10, 2023 0.8460 0.8490 0.8370 0.8430 0.8430 31,739,200
Oct 9, 2023 0.8460 0.8480 0.8360 0.8460 0.8460 34,854,200
Sep 28, 2023 0.8410 0.8480 0.8360 0.8470 0.8470 44,475,400
Sep 27, 2023 0.8330 0.8450 0.8310 0.8400 0.8400 39,817,900
Sep 26, 2023 0.8250 0.8520 0.8250 0.8380 0.8380 66,723,000
Sep 25, 2023 0.8450 0.8450 0.8240 0.8250 0.8250 49,680,400
Sep 22, 2023 0.7970 0.8450 0.7970 0.8430 0.8430 76,578,700
Sep 21, 2023 0.8000 0.8110 0.7970 0.8000 0.8000 31,156,600
Sep 20, 2023 0.8100 0.8150 0.8020 0.8020 0.8020 22,298,800
Sep 19, 2023 0.8190 0.8190 0.8040 0.8070 0.8070 24,839,700
Sep 18, 2023 0.8210 0.8290 0.8160 0.8200 0.8200 26,501,500
Sep 15, 2023 0.8350 0.8350 0.8170 0.8210 0.8210 32,933,800
Sep 14, 2023 0.8360 0.8440 0.8270 0.8310 0.8310 32,079,200
Sep 13, 2023 0.8600 0.8620 0.8350 0.8410 0.8410 40,202,300
Sep 12, 2023 0.8630 0.8730 0.8570 0.8640 0.8640 22,815,300
Sep 11, 2023 0.8490 0.8780 0.8460 0.8650 0.8650 38,481,900
Sep 8, 2023 0.8510 0.8540 0.8410 0.8490 0.8490 21,357,200
Sep 7, 2023 0.8700 0.8720 0.8510 0.8520 0.8520 27,528,000
Sep 6, 2023 0.8680 0.8750 0.8580 0.8730 0.8730 33,144,300
Sep 5, 2023 0.8880 0.8890 0.8690 0.8740 0.8740 39,473,800
Sep 4, 2023 0.8800 0.8870 0.8720 0.8860 0.8860 45,606,200
Sep 1, 2023 0.8880 0.8880 0.8710 0.8780 0.8780 44,065,360
Aug 31, 2023 0.8870 0.8950 0.8780 0.8880 0.8880 50,756,100
Aug 30, 2023 0.8720 0.8930 0.8700 0.8870 0.8870 73,357,800
Aug 29, 2023 0.8320 0.8720 0.8300 0.8650 0.8650 60,759,500
Aug 28, 2023 0.8800 0.8850 0.8330 0.8350 0.8350 55,595,200
Aug 25, 2023 0.8560 0.8560 0.8230 0.8310 0.8310 64,359,600
Aug 24, 2023 0.8800 0.8840 0.8670 0.8700 0.8700 53,311,400
Aug 23, 2023 0.8980 0.8980 0.8690 0.8720 0.8720 57,238,400
Aug 22, 2023 0.8850 0.9020 0.8720 0.9020 0.9020 52,401,800
Aug 21, 2023 0.8760 0.8920 0.8730 0.8750 0.8750 34,393,900
Aug 18, 2023 0.9050 0.9090 0.8790 0.8800 0.8800 44,843,600
Aug 17, 2023 0.8920 0.9100 0.8850 0.9050 0.9050 40,648,600
Aug 16, 2023 0.9240 0.9250 0.8950 0.8950 0.8950 53,329,700
Aug 15, 2023 0.9470 0.9490 0.9190 0.9270 0.9270 34,277,700
Aug 14, 2023 0.9180 0.9430 0.9180 0.9420 0.9420 37,539,900
Aug 11, 2023 0.9510 0.9580 0.9310 0.9330 0.9330 46,586,800
Aug 10, 2023 0.9550 0.9580 0.9460 0.9510 0.9510 51,028,200
Aug 9, 2023 0.9710 0.9800 0.9550 0.9600 0.9600 50,523,200
Aug 8, 2023 0.9860 0.9920 0.9760 0.9780 0.9780 52,944,300
Aug 7, 2023 0.9880 1.0020 0.9820 0.9850 0.9850 75,368,700
Aug 4, 2023 0.9620 0.9880 0.9580 0.9870 0.9870 73,829,500
Aug 3, 2023 0.9590 0.9680 0.9520 0.9620 0.9620 37,118,200
Jul 28, 2023 0.9430 0.9540 0.9370 0.9520 0.9520 53,221,900
Jul 26, 2023 0.9740 0.9750 0.9500 0.9550 0.9550 58,961,300
Jul 24, 2023 0.9460 0.9750 0.9460 0.9580 0.9580 41,126,100
Jul 21, 2023 0.9510 0.9620 0.9440 0.9510 0.9510 45,122,400
Jul 20, 2023 1.0020 1.0020 0.9580 0.9590 0.9590 89,400,000
Jul 19, 2023 1.0040 1.0170 0.9970 1.0040 1.0040 26,861,200
Jul 17, 2023 1.0180 1.0290 1.0120 1.0210 1.0210 32,498,400
Jul 14, 2023 1.0060 1.0300 1.0060 1.0190 1.0190 69,700,900
Jul 10, 2023 1.0070 1.0090 0.9920 0.9990 0.9990 35,029,500
Jul 7, 2023 1.0160 1.0220 0.9840 1.0070 1.0070 63,748,300
Jun 30, 2023 1.0030 1.0230 0.9950 1.0150 1.0150 73,155,040
Jun 29, 2023 0.9980 1.0140 0.9900 1.0110 1.0110 56,586,500
Jun 28, 2023 1.0320 1.0330 0.9830 0.9990 0.9990 82,452,000
Jun 27, 2023 1.0340 1.0460 1.0200 1.0380 1.0380 57,341,100
Jun 26, 2023 1.0690 1.0900 1.0300 1.0380 1.0380 65,190,300
Jun 21, 2023 1.1420 1.1420 1.0900 1.0940 1.0940 72,480,500
Jun 20, 2023 1.1230 1.1560 1.1150 1.1550 1.1550 54,769,700
Jun 19, 2023 1.0940 1.1290 1.0890 1.1260 1.1260 57,017,300
Jun 16, 2023 1.0470 1.0930 1.0370 1.0920 1.0920 73,446,080
Jun 15, 2023 1.0580 1.0690 1.0450 1.0470 1.0470 43,837,800
Jun 14, 2023 1.0500 1.0680 1.0350 1.0590 1.0590 53,328,700
Jun 13, 2023 1.0150 1.0560 1.0020 1.0490 1.0490 72,380,380
Jun 12, 2023 1.0050 1.0250 1.0030 1.0160 1.0160 50,907,730
Jun 9, 2023 0.9840 1.0020 0.9750 1.0010 1.0010 39,085,200
Jun 8, 2023 0.9900 0.9900 0.9700 0.9850 0.9850 33,708,400
Jun 7, 2023 0.9880 1.0020 0.9830 0.9950 0.9950 28,514,400
Jun 6, 2023 1.0200 1.0200 0.9830 0.9880 0.9880 44,342,200
Jun 5, 2023 1.0120 1.0280 1.0110 1.0220 1.0220 33,167,400
Jun 2, 2023 1.0260 1.0290 1.0150 1.0190 1.0190 43,839,600
Jun 1, 2023 0.9990 1.0340 0.9930 1.0260 1.0260 66,046,000
May 31, 2023 0.9960 1.0050 0.9860 1.0040 1.0040 49,880,300
May 30, 2023 0.9580 0.9920 0.9450 0.9900 0.9900 43,118,810
May 26, 2023 0.9390 0.9620 0.9330 0.9590 0.9590 42,965,500
May 25, 2023 0.9300 0.9470 0.9170 0.9370 0.9370 31,411,700
May 24, 2023 0.9270 0.9450 0.9220 0.9290 0.9290 30,456,500
May 23, 2023 0.9470 0.9500 0.9350 0.9360 0.9360 25,114,600
May 22, 2023 0.9560 0.9600 0.9400 0.9500 0.9500 30,831,400
May 19, 2023 0.9580 0.9690 0.9520 0.9580 0.9580 43,106,200
May 17, 2023 0.9100 0.9350 0.9100 0.9270 0.9270 28,125,700
May 16, 2023 0.9440 0.9450 0.9200 0.9230 0.9230 26,537,400
May 15, 2023 0.9380 0.9450 0.9160 0.9420 0.9420 39,175,500
May 12, 2023 0.9420 0.9510 0.9370 0.9380 0.9380 22,657,400
May 11, 2023 0.9650 0.9680 0.9420 0.9420 0.9420 46,605,600
May 10, 2023 0.9690 0.9770 0.9480 0.9570 0.9570 37,635,900
May 9, 2023 0.9740 0.9840 0.9650 0.9690 0.9690 49,871,400
May 8, 2023 0.9610 0.9800 0.9490 0.9740 0.9740 59,102,400
May 5, 2023 0.9660 0.9740 0.9460 0.9510 0.9510 32,212,900
May 4, 2023 0.9860 0.9880 0.9600 0.9710 0.9710 29,746,700
Apr 28, 2023 0.9570 0.9940 0.9550 0.9900 0.9900 40,332,000
Apr 27, 2023 0.9690 0.9880 0.9520 0.9660 0.9660 37,611,100
Apr 26, 2023 1.0210 1.0230 0.9720 0.9820 0.9820 45,146,800
Apr 25, 2023 1.0240 1.0370 1.0090 1.0260 1.0260 41,924,300