Shanghai - Delayed Quote CNY

Huaan CSI CN Mainland New Energy ETF (516270.SS)

0.4470 +0.0070 (+1.59%)
At close: April 26 at 2:59 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.4400 0.4490 0.4380 0.4470 0.4470 17,497,700
Apr 25, 2024 0.4370 0.4440 0.4330 0.4400 0.4400 18,242,300
Apr 24, 2024 0.4400 0.4440 0.4360 0.4400 0.4400 15,266,400
Apr 23, 2024 0.4500 0.4540 0.4440 0.4440 0.4440 15,985,000
Apr 22, 2024 0.4500 0.4590 0.4500 0.4510 0.4510 16,138,400
Apr 19, 2024 0.4600 0.4600 0.4490 0.4510 0.4510 17,505,300
Apr 18, 2024 0.4640 0.4680 0.4570 0.4620 0.4620 12,186,500
Apr 17, 2024 0.4560 0.4640 0.4560 0.4640 0.4640 13,646,400
Apr 16, 2024 0.4670 0.4680 0.4550 0.4570 0.4570 18,003,500
Apr 15, 2024 0.4600 0.4730 0.4580 0.4670 0.4670 18,081,000
Apr 12, 2024 0.4710 0.4710 0.4590 0.4610 0.4610 27,172,100
Apr 11, 2024 0.4720 0.4750 0.4650 0.4710 0.4710 21,506,300
Apr 10, 2024 0.4820 0.4820 0.4710 0.4730 0.4730 29,172,100
Apr 9, 2024 0.4720 0.4820 0.4720 0.4820 0.4820 24,856,600
Apr 8, 2024 0.4790 0.4830 0.4730 0.4730 0.4730 21,970,400
Apr 3, 2024 0.4840 0.4860 0.4790 0.4810 0.4810 17,545,100
Apr 2, 2024 0.4830 0.4860 0.4780 0.4830 0.4830 21,618,300
Apr 1, 2024 0.4670 0.4830 0.4670 0.4810 0.4810 21,827,300
Mar 29, 2024 0.4620 0.4710 0.4620 0.4670 0.4670 20,926,500
Mar 28, 2024 0.4630 0.4680 0.4600 0.4620 0.4620 15,132,500
Mar 27, 2024 0.4760 0.4760 0.4580 0.4590 0.4590 23,570,000
Mar 26, 2024 0.4630 0.4760 0.4630 0.4730 0.4730 25,560,700
Mar 25, 2024 0.4720 0.4730 0.4630 0.4630 0.4630 21,955,100
Mar 22, 2024 0.4830 0.4830 0.4690 0.4730 0.4730 21,100,500
Mar 21, 2024 0.4860 0.4880 0.4800 0.4820 0.4820 18,852,600
Mar 20, 2024 0.4830 0.4900 0.4830 0.4860 0.4860 21,763,700
Mar 19, 2024 0.4910 0.4950 0.4850 0.4860 0.4860 22,883,400
Mar 18, 2024 0.4840 0.4930 0.4840 0.4930 0.4930 33,455,200
Mar 15, 2024 0.4830 0.4850 0.4720 0.4820 0.4820 31,465,800
Mar 14, 2024 0.4900 0.4930 0.4810 0.4840 0.4840 29,861,000
Mar 13, 2024 0.4920 0.4940 0.4870 0.4900 0.4900 25,923,300
Mar 12, 2024 0.4940 0.4980 0.4890 0.4920 0.4920 40,182,600
Mar 11, 2024 0.4680 0.4920 0.4680 0.4910 0.4910 57,781,200
Mar 8, 2024 0.4540 0.4660 0.4540 0.4630 0.4630 28,985,900
Mar 7, 2024 0.4630 0.4670 0.4540 0.4540 0.4540 22,116,600
Mar 6, 2024 0.4550 0.4720 0.4540 0.4640 0.4640 26,855,600
Mar 5, 2024 0.4600 0.4600 0.4550 0.4590 0.4590 26,711,100
Mar 4, 2024 0.4650 0.4690 0.4610 0.4630 0.4630 23,356,800
Mar 1, 2024 0.4610 0.4650 0.4570 0.4610 0.4610 24,160,200
Feb 29, 2024 0.4430 0.4600 0.4410 0.4600 0.4600 28,223,500
Feb 28, 2024 0.4480 0.4650 0.4440 0.4450 0.4450 35,765,700
Feb 27, 2024 0.4410 0.4470 0.4380 0.4470 0.4470 17,299,800
Feb 26, 2024 0.4470 0.4470 0.4390 0.4410 0.4410 19,161,000
Feb 23, 2024 0.4410 0.4480 0.4410 0.4460 0.4460 16,332,600
Feb 22, 2024 0.4380 0.4440 0.4370 0.4410 0.4410 20,482,900
Feb 21, 2024 0.4300 0.4460 0.4280 0.4390 0.4390 27,372,600
Feb 20, 2024 0.4330 0.4340 0.4270 0.4320 0.4320 15,043,700
Feb 19, 2024 0.4400 0.4400 0.4310 0.4350 0.4350 15,645,200
Feb 8, 2024 0.4270 0.4390 0.4270 0.4350 0.4350 21,619,600
Feb 7, 2024 0.4210 0.4300 0.4210 0.4260 0.4260 27,115,600
Feb 6, 2024 0.3970 0.4210 0.3960 0.4210 0.4210 40,000,000
Feb 5, 2024 0.4050 0.4070 0.3820 0.3980 0.3980 38,886,100
Feb 2, 2024 0.4180 0.4190 0.3940 0.4060 0.4060 34,031,300
Feb 1, 2024 0.4190 0.4270 0.4160 0.4180 0.4180 24,570,100
Jan 31, 2024 0.4250 0.4300 0.4170 0.4200 0.4200 30,180,500
Jan 30, 2024 0.4350 0.4360 0.4220 0.4290 0.4290 27,223,300
Jan 29, 2024 0.4560 0.4560 0.4340 0.4340 0.4340 40,689,100
Jan 26, 2024 0.4640 0.4660 0.4550 0.4570 0.4570 27,525,900
Jan 25, 2024 0.4570 0.4650 0.4500 0.4650 0.4650 35,691,300
Jan 24, 2024 0.4610 0.4660 0.4450 0.4570 0.4570 37,094,600
Jan 23, 2024 0.4550 0.4700 0.4520 0.4620 0.4620 32,220,100
Jan 22, 2024 0.4690 0.4690 0.4540 0.4550 0.4550 37,209,000
Jan 19, 2024 0.4750 0.4810 0.4690 0.4700 0.4700 34,025,300
Jan 17, 2024 0.4740 0.4740 0.4600 0.4610 0.4610 31,874,900
Jan 16, 2024 0.4640 0.4770 0.4630 0.4740 0.4740 34,399,800
Jan 15, 2024 0.4730 0.4730 0.4650 0.4660 0.4660 21,345,100
Jan 12, 2024 0.4740 0.4820 0.4700 0.4730 0.4730 34,408,200
Jan 11, 2024 0.4600 0.4780 0.4600 0.4750 0.4750 41,437,000
Jan 10, 2024 0.4570 0.4700 0.4530 0.4630 0.4630 36,305,900
Jan 9, 2024 0.4520 0.4640 0.4450 0.4600 0.4600 39,936,000
Jan 8, 2024 0.4530 0.4610 0.4510 0.4520 0.4520 27,399,100
Jan 5, 2024 0.4600 0.4690 0.4530 0.4560 0.4560 33,441,800
Jan 4, 2024 0.4710 0.4710 0.4580 0.4610 0.4610 36,848,800
Jan 3, 2024 0.4690 0.4730 0.4660 0.4710 0.4710 24,038,800
Jan 2, 2024 0.4800 0.4820 0.4690 0.4700 0.4700 25,828,700
Dec 29, 2023 0.4830 0.4830 0.4770 0.4790 0.4790 30,153,200
Dec 28, 2023 0.4530 0.4820 0.4500 0.4820 0.4820 59,521,500
Dec 27, 2023 0.4540 0.4550 0.4480 0.4520 0.4520 30,698,800
Dec 26, 2023 0.4570 0.4570 0.4520 0.4550 0.4550 26,264,000
Dec 25, 2023 0.4570 0.4590 0.4520 0.4560 0.4560 26,221,300
Dec 22, 2023 0.4470 0.4610 0.4410 0.4560 0.4560 48,177,300
Dec 21, 2023 0.4360 0.4510 0.4340 0.4470 0.4470 43,346,600
Dec 20, 2023 0.4410 0.4420 0.4350 0.4370 0.4370 25,980,000
Dec 19, 2023 0.4370 0.4440 0.4350 0.4400 0.4400 27,765,900
Dec 18, 2023 0.4480 0.4480 0.4350 0.4380 0.4380 29,597,400
Dec 15, 2023 0.4470 0.4560 0.4460 0.4500 0.4500 28,704,100
Dec 13, 2023 0.4600 0.4600 0.4480 0.4490 0.4490 39,794,200
Dec 12, 2023 0.4610 0.4640 0.4590 0.4610 0.4610 21,401,400
Dec 11, 2023 0.4630 0.4630 0.4520 0.4630 0.4630 30,990,700
Dec 8, 2023 0.4690 0.4690 0.4620 0.4650 0.4650 23,100,700
Dec 7, 2023 0.4670 0.4680 0.4600 0.4640 0.4640 26,790,300
Dec 6, 2023 0.4560 0.4740 0.4550 0.4670 0.4670 40,483,700
Dec 5, 2023 0.4620 0.4670 0.4560 0.4560 0.4560 26,008,000
Dec 4, 2023 0.4680 0.4680 0.4620 0.4620 0.4620 24,878,100
Dec 1, 2023 0.4710 0.4710 0.4630 0.4680 0.4680 29,432,500
Nov 30, 2023 0.4700 0.4750 0.4680 0.4720 0.4720 24,845,300
Nov 29, 2023 0.4800 0.4800 0.4720 0.4730 0.4730 19,841,600
Nov 28, 2023 0.4750 0.4800 0.4740 0.4790 0.4790 21,243,300
Nov 27, 2023 0.4890 0.4890 0.4760 0.4790 0.4790 34,322,090
Nov 24, 2023 0.4960 0.4960 0.4880 0.4890 0.4890 31,668,800
Nov 23, 2023 0.4960 0.4980 0.4910 0.4970 0.4970 28,053,400
Nov 22, 2023 0.5070 0.5070 0.4950 0.4970 0.4970 25,178,300
Nov 21, 2023 0.5100 0.5130 0.5050 0.5070 0.5070 21,405,000
Nov 20, 2023 0.5090 0.5110 0.5030 0.5090 0.5090 19,814,400
Nov 17, 2023 0.5070 0.5100 0.5050 0.5080 0.5080 17,661,600
Nov 16, 2023 0.5230 0.5230 0.5080 0.5090 0.5090 33,070,500
Nov 15, 2023 0.5210 0.5260 0.5190 0.5220 0.5220 22,918,900
Nov 14, 2023 0.5170 0.5200 0.5110 0.5150 0.5150 16,757,200
Nov 13, 2023 0.5190 0.5210 0.5140 0.5170 0.5170 16,886,300
Nov 10, 2023 0.5220 0.5220 0.5140 0.5170 0.5170 15,574,800
Nov 9, 2023 0.5160 0.5260 0.5150 0.5230 0.5230 29,949,900
Nov 8, 2023 0.5160 0.5200 0.5120 0.5160 0.5160 25,006,700
Nov 7, 2023 0.5180 0.5180 0.5110 0.5150 0.5150 21,214,800
Nov 6, 2023 0.5030 0.5200 0.5030 0.5180 0.5180 38,993,400
Nov 3, 2023 0.4970 0.5040 0.4970 0.5010 0.5010 16,663,600
Nov 2, 2023 0.5060 0.5080 0.4960 0.4970 0.4970 24,606,500
Nov 1, 2023 0.5120 0.5120 0.5040 0.5060 0.5060 17,502,900
Oct 31, 2023 0.5210 0.5210 0.5080 0.5110 0.5110 18,352,800
Oct 30, 2023 0.5090 0.5210 0.5090 0.5200 0.5200 31,567,900
Oct 27, 2023 0.4940 0.5150 0.4890 0.5120 0.5120 40,715,400
Oct 26, 2023 0.4960 0.4960 0.4820 0.4950 0.4950 27,422,200
Oct 25, 2023 0.5040 0.5090 0.4980 0.4990 0.4990 22,866,900
Oct 24, 2023 0.4980 0.5050 0.4980 0.5020 0.5020 19,647,900
Oct 23, 2023 0.5140 0.5140 0.4960 0.4990 0.4990 25,383,200
Oct 20, 2023 0.5090 0.5200 0.5060 0.5150 0.5150 25,701,000
Oct 19, 2023 0.5160 0.5160 0.5090 0.5110 0.5110 20,785,200
Oct 18, 2023 0.5250 0.5250 0.5160 0.5170 0.5170 17,147,500
Oct 17, 2023 0.5210 0.5290 0.5210 0.5240 0.5240 19,089,400
Oct 16, 2023 0.5350 0.5360 0.5200 0.5230 0.5230 24,101,500
Oct 13, 2023 0.5430 0.5430 0.5310 0.5350 0.5350 20,509,200
Oct 12, 2023 0.5340 0.5470 0.5340 0.5450 0.5450 23,133,000
Oct 11, 2023 0.5380 0.5420 0.5310 0.5330 0.5330 21,347,200
Oct 10, 2023 0.5380 0.5440 0.5340 0.5370 0.5370 14,422,800
Oct 9, 2023 0.5440 0.5500 0.5330 0.5380 0.5380 15,018,700
Sep 28, 2023 0.5440 0.5490 0.5420 0.5440 0.5440 10,944,700
Sep 27, 2023 0.5330 0.5520 0.5330 0.5440 0.5440 24,925,200
Sep 26, 2023 0.5390 0.5390 0.5330 0.5340 0.5340 19,829,100
Sep 25, 2023 0.5400 0.5420 0.5360 0.5380 0.5380 18,819,900
Sep 22, 2023 0.5320 0.5420 0.5310 0.5420 0.5420 20,001,600
Sep 21, 2023 0.5390 0.5390 0.5320 0.5330 0.5330 16,818,900
Sep 20, 2023 0.5460 0.5460 0.5370 0.5370 0.5370 17,595,600
Sep 19, 2023 0.5500 0.5500 0.5430 0.5460 0.5460 14,993,900
Sep 18, 2023 0.5440 0.5560 0.5420 0.5510 0.5510 18,915,200
Sep 15, 2023 0.5510 0.5550 0.5420 0.5450 0.5450 18,346,300
Sep 14, 2023 0.5570 0.5570 0.5490 0.5510 0.5510 15,865,400
Sep 13, 2023 0.5620 0.5640 0.5550 0.5580 0.5580 14,684,700
Sep 12, 2023 0.5640 0.5690 0.5600 0.5630 0.5630 16,541,600
Sep 11, 2023 0.5600 0.5660 0.5560 0.5620 0.5620 19,643,700
Sep 8, 2023 0.5680 0.5690 0.5570 0.5590 0.5590 25,014,200
Sep 7, 2023 0.5830 0.5830 0.5680 0.5690 0.5690 18,707,300
Sep 6, 2023 0.5880 0.5880 0.5790 0.5830 0.5830 14,927,000
Sep 5, 2023 0.5860 0.5910 0.5820 0.5880 0.5880 14,300,200
Sep 4, 2023 0.5850 0.5890 0.5770 0.5880 0.5880 13,329,300
Sep 1, 2023 0.5840 0.5850 0.5790 0.5820 0.5820 13,549,000
Aug 31, 2023 0.5860 0.5860 0.5790 0.5820 0.5820 15,047,500
Aug 30, 2023 0.5940 0.5970 0.5870 0.5890 0.5890 17,198,600
Aug 29, 2023 0.5770 0.5930 0.5760 0.5900 0.5900 17,568,100
Aug 28, 2023 0.5930 0.6090 0.5760 0.5790 0.5790 24,465,800
Aug 25, 2023 0.5760 0.5790 0.5710 0.5740 0.5740 17,905,000
Aug 24, 2023 0.5700 0.5820 0.5690 0.5770 0.5770 18,222,000
Aug 23, 2023 0.5850 0.5850 0.5690 0.5700 0.5700 19,527,500
Aug 22, 2023 0.5930 0.5990 0.5740 0.5850 0.5850 22,060,500
Aug 21, 2023 0.6080 0.6080 0.5920 0.5930 0.5930 23,657,500
Aug 18, 2023 0.6120 0.6170 0.6060 0.6080 0.6080 13,784,000
Aug 17, 2023 0.6110 0.6130 0.6030 0.6120 0.6120 12,963,200
Aug 16, 2023 0.6160 0.6200 0.6090 0.6110 0.6110 13,417,400
Aug 15, 2023 0.6260 0.6270 0.6120 0.6170 0.6170 20,925,600
Aug 14, 2023 0.6330 0.6330 0.6190 0.6260 0.6260 18,356,100
Aug 11, 2023 0.6480 0.6500 0.6340 0.6350 0.6350 16,470,500
Aug 10, 2023 0.6440 0.6530 0.6440 0.6480 0.6480 9,582,300
Aug 9, 2023 0.6460 0.6470 0.6420 0.6440 0.6440 11,477,100
Aug 8, 2023 0.6490 0.6520 0.6440 0.6460 0.6460 16,326,600
Aug 7, 2023 0.6510 0.6520 0.6460 0.6490 0.6490 12,817,200
Aug 4, 2023 0.6500 0.6570 0.6460 0.6530 0.6530 22,756,300
Aug 3, 2023 0.6380 0.6480 0.6380 0.6470 0.6470 17,618,500
Jul 28, 2023 0.6300 0.6410 0.6250 0.6390 0.6390 22,551,400
Jul 26, 2023 0.6340 0.6390 0.6320 0.6350 0.6350 13,996,000
Jul 24, 2023 0.6300 0.6300 0.6190 0.6200 0.6200 22,088,700
Jul 21, 2023 0.6370 0.6370 0.6260 0.6290 0.6290 18,492,400
Jul 20, 2023 0.6380 0.6450 0.6340 0.6380 0.6380 15,283,700
Jul 19, 2023 0.6430 0.6440 0.6320 0.6360 0.6360 16,909,800
Jul 17, 2023 0.6520 0.6540 0.6450 0.6470 0.6470 17,509,800
Jul 14, 2023 0.6640 0.6670 0.6530 0.6550 0.6550 15,788,500
Jul 10, 2023 0.6470 0.6660 0.6450 0.6600 0.6600 28,126,100
Jul 7, 2023 0.6450 0.6480 0.6420 0.6480 0.6480 16,293,300
Jun 30, 2023 0.6550 0.6700 0.6510 0.6650 0.6650 22,914,500
Jun 29, 2023 0.6590 0.6660 0.6540 0.6550 0.6550 12,624,000
Jun 28, 2023 0.6540 0.6610 0.6520 0.6590 0.6590 15,775,000
Jun 27, 2023 0.6540 0.6620 0.6490 0.6540 0.6540 14,250,400
Jun 26, 2023 0.6450 0.6630 0.6420 0.6540 0.6540 21,717,800
Jun 21, 2023 0.6550 0.6660 0.6500 0.6510 0.6510 15,689,900
Jun 20, 2023 0.6600 0.6650 0.6540 0.6580 0.6580 19,193,800
Jun 19, 2023 0.6660 0.6660 0.6540 0.6580 0.6580 18,376,300
Jun 16, 2023 0.6600 0.6660 0.6550 0.6650 0.6650 28,472,400
Jun 15, 2023 0.6270 0.6600 0.6240 0.6590 0.6590 43,089,400
Jun 14, 2023 0.6340 0.6350 0.6260 0.6270 0.6270 16,184,700
Jun 13, 2023 0.6330 0.6360 0.6290 0.6320 0.6320 12,135,800
Jun 12, 2023 0.6320 0.6380 0.6250 0.6330 0.6330 15,412,600
Jun 9, 2023 0.6240 0.6350 0.6240 0.6310 0.6310 17,633,000
Jun 8, 2023 0.6250 0.6350 0.6240 0.6250 0.6250 22,973,200
Jun 7, 2023 0.6400 0.6400 0.6210 0.6240 0.6240 31,134,400
Jun 6, 2023 0.6460 0.6460 0.6350 0.6390 0.6390 25,081,800
Jun 5, 2023 0.6610 0.6620 0.6420 0.6450 0.6450 24,327,000
Jun 2, 2023 0.6490 0.6630 0.6470 0.6580 0.6580 21,126,200
Jun 1, 2023 0.6480 0.6590 0.6450 0.6470 0.6470 18,990,300
May 31, 2023 0.6560 0.6570 0.6450 0.6480 0.6480 18,312,100
May 30, 2023 0.6570 0.6640 0.6480 0.6560 0.6560 22,987,200
May 26, 2023 0.6890 0.6890 0.6680 0.6730 0.6730 24,732,400
May 25, 2023 0.6850 0.6940 0.6810 0.6890 0.6890 22,235,800
May 24, 2023 0.6850 0.6960 0.6800 0.6870 0.6870 17,753,800
May 23, 2023 0.6910 0.6960 0.6830 0.6830 0.6830 15,469,900
May 22, 2023 0.6880 0.6930 0.6810 0.6910 0.6910 13,884,200
May 19, 2023 0.6910 0.6910 0.6830 0.6860 0.6860 14,789,300
May 17, 2023 0.7040 0.7100 0.6960 0.7010 0.7010 18,556,400
May 16, 2023 0.7090 0.7100 0.7000 0.7030 0.7030 17,809,300
May 15, 2023 0.6800 0.7050 0.6800 0.7030 0.7030 33,844,900
May 12, 2023 0.6890 0.6970 0.6790 0.6800 0.6800 17,400,800
May 11, 2023 0.6820 0.6990 0.6780 0.6900 0.6900 25,979,000
May 10, 2023 0.6700 0.6860 0.6620 0.6820 0.6820 31,114,100
May 9, 2023 0.6810 0.6810 0.6680 0.6700 0.6700 26,654,300
May 8, 2023 0.6760 0.6850 0.6720 0.6810 0.6810 17,748,000
May 5, 2023 0.6870 0.6870 0.6680 0.6760 0.6760 21,770,700
May 4, 2023 0.6890 0.7000 0.6840 0.6860 0.6860 19,111,900
Apr 28, 2023 0.6960 0.7030 0.6860 0.6930 0.6930 23,813,800
Apr 27, 2023 0.6950 0.7000 0.6850 0.6950 0.6950 23,512,900
Apr 26, 2023 0.6610 0.7040 0.6530 0.6950 0.6950 42,707,200