Shanghai - Delayed Quote CNY

Hwabao WP CSI New Materials ETF (516360.SS)

0.6430 +0.0120 (+1.90%)
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 0.6320 0.6450 0.6300 0.6430 0.6430 2,247,400
Apr 25, 2024 0.6300 0.6360 0.6260 0.6310 0.6310 3,577,300
Apr 24, 2024 0.6340 0.6340 0.6260 0.6310 0.6310 5,491,600
Apr 23, 2024 0.6440 0.6450 0.6320 0.6340 0.6340 3,995,400
Apr 22, 2024 0.6440 0.6500 0.6410 0.6430 0.6430 5,426,400
Apr 19, 2024 0.6500 0.6500 0.6390 0.6430 0.6430 11,558,500
Apr 18, 2024 0.6520 0.6580 0.6430 0.6500 0.6500 6,055,400
Apr 17, 2024 0.6370 0.6530 0.6370 0.6530 0.6530 4,986,600
Apr 16, 2024 0.6540 0.6540 0.6360 0.6360 0.6360 6,784,900
Apr 15, 2024 0.6440 0.6610 0.6440 0.6560 0.6560 7,809,400
Apr 12, 2024 0.6560 0.6560 0.6430 0.6450 0.6450 4,858,900
Apr 11, 2024 0.6600 0.6620 0.6500 0.6560 0.6560 5,533,700
Apr 10, 2024 0.6710 0.6710 0.6560 0.6610 0.6610 5,447,000
Apr 9, 2024 0.6560 0.6730 0.6550 0.6720 0.6720 6,325,700
Apr 8, 2024 0.6660 0.6710 0.6560 0.6570 0.6570 6,695,300
Apr 3, 2024 0.6720 0.6750 0.6670 0.6670 0.6670 6,183,300
Apr 2, 2024 0.6670 0.6730 0.6630 0.6720 0.6720 4,934,100
Apr 1, 2024 0.6500 0.6680 0.6500 0.6670 0.6670 8,766,200
Mar 29, 2024 0.6420 0.6490 0.6420 0.6460 0.6460 5,711,900
Mar 28, 2024 0.6370 0.6470 0.6360 0.6410 0.6410 6,431,300
Mar 27, 2024 0.6550 0.6550 0.6350 0.6360 0.6360 7,734,600
Mar 26, 2024 0.6430 0.6560 0.6430 0.6550 0.6550 7,553,700
Mar 25, 2024 0.6500 0.6540 0.6410 0.6420 0.6420 5,656,600
Mar 22, 2024 0.6630 0.6630 0.6470 0.6510 0.6510 6,458,000
Mar 21, 2024 0.6700 0.6710 0.6600 0.6620 0.6620 5,529,500
Mar 20, 2024 0.6680 0.6720 0.6650 0.6690 0.6690 4,533,200
Mar 19, 2024 0.6740 0.6750 0.6690 0.6690 0.6690 5,227,000
Mar 18, 2024 0.6620 0.6750 0.6620 0.6740 0.6740 6,257,500
Mar 15, 2024 0.6580 0.6630 0.6480 0.6610 0.6610 6,588,800
Mar 14, 2024 0.6670 0.6720 0.6540 0.6590 0.6590 6,350,900
Mar 13, 2024 0.6730 0.6740 0.6660 0.6670 0.6670 6,888,600
Mar 12, 2024 0.6660 0.6740 0.6660 0.6730 0.6730 13,776,400
Mar 11, 2024 0.6380 0.6670 0.6380 0.6660 0.6660 11,634,200
Mar 8, 2024 0.6340 0.6410 0.6310 0.6380 0.6380 4,630,400
Mar 7, 2024 0.6440 0.6460 0.6320 0.6320 0.6320 8,250,400
Mar 6, 2024 0.6430 0.6510 0.6340 0.6440 0.6440 8,039,700
Mar 5, 2024 0.6480 0.6480 0.6370 0.6430 0.6430 7,738,800
Mar 4, 2024 0.6530 0.6560 0.6440 0.6480 0.6480 9,511,400
Mar 1, 2024 0.6480 0.6540 0.6440 0.6530 0.6530 10,798,800
Feb 29, 2024 0.6240 0.6480 0.6240 0.6480 0.6480 8,686,400
Feb 28, 2024 0.6380 0.6540 0.6240 0.6240 0.6240 10,669,100
Feb 27, 2024 0.6210 0.6370 0.6210 0.6370 0.6370 7,283,400
Feb 26, 2024 0.6260 0.6310 0.6210 0.6240 0.6240 6,931,400
Feb 23, 2024 0.6300 0.6320 0.6220 0.6270 0.6270 6,104,500
Feb 22, 2024 0.6240 0.6270 0.6210 0.6260 0.6260 4,180,200
Feb 21, 2024 0.6090 0.6330 0.6090 0.6240 0.6240 8,297,800
Feb 20, 2024 0.6000 0.6220 0.6000 0.6140 0.6140 11,397,400
Feb 19, 2024 0.6200 0.6240 0.6110 0.6160 0.6160 6,507,600
Feb 8, 2024 0.6120 0.6270 0.6120 0.6180 0.6180 10,904,700
Feb 7, 2024 0.5950 0.6090 0.5930 0.6060 0.6060 9,453,500
Feb 6, 2024 0.5540 0.5940 0.5530 0.5930 0.5930 9,080,900
Feb 5, 2024 0.5600 0.5680 0.5330 0.5580 0.5580 8,456,400
Feb 2, 2024 0.5820 0.5820 0.5470 0.5610 0.5610 7,175,500
Feb 1, 2024 0.5850 0.5900 0.5750 0.5810 0.5810 6,573,200
Jan 31, 2024 0.5880 0.5960 0.5790 0.5800 0.5800 8,905,700
Jan 30, 2024 0.6120 0.6140 0.5870 0.5880 0.5880 6,649,600
Jan 29, 2024 0.6230 0.6260 0.6060 0.6080 0.6080 6,474,100
Jan 26, 2024 0.6320 0.6370 0.6260 0.6270 0.6270 6,580,300
Jan 25, 2024 0.6210 0.6350 0.6150 0.6350 0.6350 6,820,800
Jan 24, 2024 0.6210 0.6270 0.6040 0.6220 0.6220 5,951,900
Jan 23, 2024 0.6190 0.6300 0.6130 0.6210 0.6210 6,253,800
Jan 22, 2024 0.6380 0.6440 0.6150 0.6190 0.6190 5,730,100
Jan 19, 2024 0.6400 0.6500 0.6380 0.6380 0.6380 9,891,500
Jan 17, 2024 0.6430 0.6430 0.6280 0.6280 0.6280 5,423,100
Jan 16, 2024 0.6430 0.6520 0.6380 0.6450 0.6450 8,512,500
Jan 15, 2024 0.6520 0.6520 0.6400 0.6410 0.6410 6,190,000
Jan 12, 2024 0.6550 0.6600 0.6500 0.6520 0.6520 4,538,900
Jan 11, 2024 0.6430 0.6580 0.6410 0.6550 0.6550 7,222,400
Jan 10, 2024 0.6440 0.6530 0.6350 0.6450 0.6450 4,586,100
Jan 9, 2024 0.6410 0.6520 0.6330 0.6400 0.6400 6,128,700
Jan 8, 2024 0.6460 0.6570 0.6380 0.6400 0.6400 6,674,000
Jan 5, 2024 0.6590 0.6680 0.6470 0.6510 0.6510 7,256,300
Jan 4, 2024 0.6740 0.6740 0.6570 0.6590 0.6590 5,596,600
Jan 3, 2024 0.6720 0.6750 0.6680 0.6740 0.6740 6,758,400
Jan 2, 2024 0.6850 0.6880 0.6730 0.6730 0.6730 5,435,000
Dec 29, 2023 0.6890 0.6910 0.6830 0.6840 0.6840 5,434,000
Dec 28, 2023 0.6580 0.6900 0.6580 0.6900 0.6900 16,127,400
Dec 27, 2023 0.6620 0.6620 0.6520 0.6560 0.6560 3,199,400
Dec 26, 2023 0.6620 0.6620 0.6560 0.6580 0.6580 1,577,700
Dec 25, 2023 0.6610 0.6660 0.6580 0.6620 0.6620 2,198,200
Dec 22, 2023 0.6540 0.6660 0.6470 0.6610 0.6610 4,916,700
Dec 21, 2023 0.6400 0.6560 0.6400 0.6520 0.6520 3,197,300
Dec 20, 2023 0.6470 0.6490 0.6400 0.6400 0.6400 2,126,700
Dec 19, 2023 0.6450 0.6500 0.6420 0.6450 0.6450 2,437,600
Dec 18, 2023 0.6570 0.6580 0.6420 0.6440 0.6440 2,866,300
Dec 15, 2023 0.6570 0.6650 0.6550 0.6550 0.6550 1,416,700
Dec 13, 2023 0.6720 0.6720 0.6570 0.6580 0.6580 4,890,900
Dec 12, 2023 0.6760 0.6770 0.6710 0.6730 0.6730 4,675,800
Dec 11, 2023 0.6720 0.6760 0.6610 0.6750 0.6750 5,520,300
Dec 8, 2023 0.6730 0.6780 0.6710 0.6750 0.6750 6,215,800
Dec 7, 2023 0.6800 0.6860 0.6680 0.6740 0.6740 5,212,800
Dec 6, 2023 0.6690 0.6880 0.6690 0.6800 0.6800 6,748,000
Dec 5, 2023 0.6850 0.6850 0.6710 0.6710 0.6710 4,784,500
Dec 4, 2023 0.6860 0.6900 0.6820 0.6820 0.6820 4,275,900
Dec 1, 2023 0.6930 0.6930 0.6820 0.6870 0.6870 7,203,200
Nov 30, 2023 0.6980 0.6990 0.6900 0.6930 0.6930 6,489,790
Nov 29, 2023 0.7100 0.7100 0.6960 0.6990 0.6990 6,568,700
Nov 28, 2023 0.7080 0.7100 0.7030 0.7090 0.7090 8,424,000
Nov 27, 2023 0.7140 0.7140 0.7020 0.7070 0.7070 4,553,100
Nov 24, 2023 0.7090 0.7240 0.7090 0.7140 0.7140 5,995,600
Nov 23, 2023 0.7180 0.7240 0.7160 0.7230 0.7230 4,093,300
Nov 22, 2023 0.7290 0.7320 0.7200 0.7210 0.7210 3,723,200
Nov 21, 2023 0.7340 0.7430 0.7320 0.7320 0.7320 4,942,000
Nov 20, 2023 0.7370 0.7380 0.7270 0.7360 0.7360 9,328,600
Nov 17, 2023 0.7350 0.7420 0.7300 0.7400 0.7400 4,998,800
Nov 16, 2023 0.7490 0.7490 0.7320 0.7350 0.7350 5,809,500
Nov 15, 2023 0.7460 0.7540 0.7460 0.7490 0.7490 5,183,300
Nov 14, 2023 0.7450 0.7490 0.7380 0.7420 0.7420 5,486,500
Nov 13, 2023 0.7450 0.7450 0.7400 0.7430 0.7430 5,030,600
Nov 10, 2023 0.7540 0.7540 0.7410 0.7430 0.7430 2,067,400
Nov 9, 2023 0.7450 0.7560 0.7450 0.7510 0.7510 2,899,500
Nov 8, 2023 0.7510 0.7510 0.7410 0.7470 0.7470 8,335,500
Nov 7, 2023 0.7540 0.7540 0.7440 0.7510 0.7510 7,260,400
Nov 6, 2023 0.7360 0.7560 0.7360 0.7560 0.7560 3,402,100
Nov 3, 2023 0.7370 0.7370 0.7220 0.7350 0.7350 4,258,700
Nov 2, 2023 0.7400 0.7400 0.7260 0.7270 0.7270 4,844,500
Nov 1, 2023 0.7420 0.7420 0.7360 0.7380 0.7380 7,962,600
Oct 31, 2023 0.7500 0.7570 0.7370 0.7430 0.7430 4,858,000
Oct 30, 2023 0.7480 0.7550 0.7420 0.7500 0.7500 4,479,000
Oct 27, 2023 0.7170 0.7470 0.7170 0.7430 0.7430 8,737,400
Oct 26, 2023 0.7260 0.7260 0.7070 0.7220 0.7220 8,671,500
Oct 25, 2023 0.7370 0.7390 0.7270 0.7280 0.7280 8,393,000
Oct 24, 2023 0.7470 0.7470 0.7190 0.7260 0.7260 7,453,200
Oct 23, 2023 0.7560 0.7560 0.7170 0.7210 0.7210 4,581,700
Oct 20, 2023 0.7260 0.7480 0.7260 0.7440 0.7440 6,236,700
Oct 19, 2023 0.7490 0.7490 0.7390 0.7400 0.7400 2,154,700
Oct 18, 2023 0.7570 0.7580 0.7490 0.7510 0.7510 3,143,200
Oct 17, 2023 0.7560 0.7670 0.7560 0.7620 0.7620 6,563,900
Oct 16, 2023 0.7720 0.7720 0.7540 0.7560 0.7560 8,913,500
Oct 13, 2023 0.7810 0.7810 0.7680 0.7720 0.7720 4,383,000
Oct 12, 2023 0.7750 0.7860 0.7750 0.7840 0.7840 5,767,000
Oct 11, 2023 0.7740 0.7810 0.7700 0.7710 0.7710 2,150,900
Oct 10, 2023 0.7860 0.7860 0.7730 0.7740 0.7740 5,173,100
Oct 9, 2023 0.7840 0.7870 0.7720 0.7770 0.7770 6,541,500
Sep 28, 2023 0.7840 0.7910 0.7810 0.7840 0.7840 5,186,200
Sep 27, 2023 0.7820 0.7950 0.7780 0.7870 0.7870 2,563,900
Sep 26, 2023 0.7870 0.7900 0.7750 0.7780 0.7780 7,407,400
Sep 25, 2023 0.7920 0.7920 0.7840 0.7850 0.7850 5,536,200
Sep 22, 2023 0.7820 0.7920 0.7760 0.7920 0.7920 5,363,500
Sep 21, 2023 0.7840 0.7870 0.7780 0.7780 0.7780 6,989,000
Sep 20, 2023 0.7960 0.7960 0.7850 0.7850 0.7850 11,669,500
Sep 19, 2023 0.8100 0.8100 0.7900 0.7930 0.7930 5,052,400
Sep 18, 2023 0.7990 0.8070 0.7920 0.8020 0.8020 5,409,000
Sep 15, 2023 0.8070 0.8070 0.7940 0.7970 0.7970 2,848,400
Sep 14, 2023 0.8170 0.8170 0.8000 0.8030 0.8030 1,646,300
Sep 13, 2023 0.8180 0.8190 0.8060 0.8090 0.8090 4,311,200
Sep 12, 2023 0.8340 0.8340 0.8160 0.8180 0.8180 1,197,800
Sep 11, 2023 0.8170 0.8250 0.8140 0.8200 0.8200 3,437,700
Sep 8, 2023 0.8230 0.8250 0.8150 0.8170 0.8170 4,951,100
Sep 7, 2023 0.8460 0.8460 0.8240 0.8240 0.8240 2,872,400
Sep 6, 2023 0.8390 0.8460 0.8370 0.8440 0.8440 5,073,900
Sep 5, 2023 0.8460 0.8460 0.8380 0.8430 0.8430 3,992,600
Sep 4, 2023 0.8400 0.8450 0.8320 0.8410 0.8410 7,073,600
Sep 1, 2023 0.8300 0.8400 0.8300 0.8350 0.8350 1,290,900
Aug 31, 2023 0.8350 0.8370 0.8270 0.8340 0.8340 2,954,600
Aug 30, 2023 0.8350 0.8440 0.8320 0.8350 0.8350 10,760,900
Aug 29, 2023 0.8290 0.8390 0.8200 0.8340 0.8340 9,987,500
Aug 28, 2023 0.8350 0.8900 0.8160 0.8190 0.8190 5,311,900
Aug 25, 2023 0.8240 0.8240 0.8100 0.8150 0.8150 6,310,000
Aug 24, 2023 0.8320 0.8320 0.8120 0.8200 0.8200 8,793,400
Aug 23, 2023 0.8350 0.8350 0.8120 0.8140 0.8140 4,050,400
Aug 22, 2023 0.8460 0.8460 0.8190 0.8340 0.8340 8,531,800
Aug 21, 2023 0.8550 0.8550 0.8400 0.8400 0.8400 3,350,800
Aug 18, 2023 0.8640 0.8680 0.8530 0.8530 0.8530 4,764,000
Aug 17, 2023 0.8590 0.8640 0.8500 0.8640 0.8640 3,449,500
Aug 16, 2023 0.8670 0.8710 0.8590 0.8590 0.8590 2,500,900
Aug 15, 2023 0.8750 0.8800 0.8590 0.8670 0.8670 7,626,700
Aug 14, 2023 0.8830 0.8860 0.8660 0.8750 0.8750 4,321,500
Aug 11, 2023 0.9050 0.9050 0.8860 0.8880 0.8880 4,176,800
Aug 10, 2023 0.9000 0.9070 0.9000 0.9040 0.9040 7,466,000
Aug 9, 2023 0.9020 0.9030 0.8980 0.8990 0.8990 1,477,500
Aug 8, 2023 0.9060 0.9060 0.8970 0.9010 0.9010 3,453,500
Aug 7, 2023 0.9130 0.9130 0.9010 0.9060 0.9060 6,247,600
Aug 4, 2023 0.9060 0.9150 0.9030 0.9110 0.9110 4,660,700
Aug 3, 2023 0.9000 0.9070 0.8990 0.9070 0.9070 7,104,900
Jul 28, 2023 0.8770 0.8920 0.8750 0.8910 0.8910 4,127,900
Jul 26, 2023 0.8830 0.8880 0.8810 0.8830 0.8830 4,101,600
Jul 24, 2023 0.8720 0.8720 0.8580 0.8620 0.8620 10,486,800
Jul 21, 2023 0.8770 0.8770 0.8660 0.8680 0.8680 2,083,400
Jul 20, 2023 0.8770 0.8880 0.8750 0.8770 0.8770 3,408,300
Jul 19, 2023 0.8810 0.8810 0.8690 0.8740 0.8740 3,085,600
Jul 17, 2023 0.8920 0.8950 0.8770 0.8810 0.8810 10,476,800
Jul 14, 2023 0.8990 0.8990 0.8880 0.8910 0.8910 7,247,200
Jul 10, 2023 0.8740 0.8920 0.8670 0.8870 0.8870 6,169,100
Jul 7, 2023 0.8750 0.8810 0.8640 0.8670 0.8670 11,141,200
Jun 30, 2023 0.8790 0.8980 0.8770 0.8970 0.8970 14,051,300
Jun 29, 2023 0.8830 0.8870 0.8760 0.8760 0.8760 4,127,100
Jun 28, 2023 0.8760 0.8830 0.8750 0.8830 0.8830 5,146,200
Jun 27, 2023 0.8710 0.8820 0.8700 0.8760 0.8760 2,148,700
Jun 26, 2023 0.8730 0.8810 0.8610 0.8710 0.8710 9,882,300
Jun 21, 2023 0.8870 0.8930 0.8720 0.8720 0.8720 10,092,200
Jun 20, 2023 0.8910 0.8940 0.8840 0.8870 0.8870 6,377,900
Jun 19, 2023 0.8980 0.9000 0.8880 0.8910 0.8910 7,776,000
Jun 16, 2023 0.8930 0.9000 0.8910 0.8970 0.8970 14,448,500
Jun 15, 2023 0.8630 0.8920 0.8620 0.8910 0.8910 15,021,800
Jun 14, 2023 0.8760 0.8760 0.8620 0.8620 0.8620 2,753,900
Jun 13, 2023 0.8680 0.8690 0.8600 0.8660 0.8660 4,795,000
Jun 12, 2023 0.8700 0.8720 0.8550 0.8680 0.8680 4,986,500
Jun 9, 2023 0.8600 0.8650 0.8540 0.8610 0.8610 5,516,600
Jun 8, 2023 0.8580 0.8640 0.8560 0.8590 0.8590 6,609,700
Jun 7, 2023 0.8730 0.8730 0.8530 0.8580 0.8580 11,166,800
Jun 6, 2023 0.8770 0.8770 0.8690 0.8690 0.8690 8,164,500
Jun 5, 2023 0.8960 0.8960 0.8740 0.8770 0.8770 6,269,600
Jun 2, 2023 0.8700 0.8870 0.8700 0.8850 0.8850 10,195,400
Jun 1, 2023 0.8690 0.8790 0.8660 0.8680 0.8680 3,999,500
May 31, 2023 0.8850 0.8850 0.8640 0.8690 0.8690 7,145,300
May 30, 2023 0.8840 0.8840 0.8650 0.8770 0.8770 3,045,600
May 26, 2023 0.9100 0.9100 0.8850 0.8940 0.8940 9,536,400
May 25, 2023 0.9030 0.9080 0.8950 0.9020 0.9020 11,718,600
May 24, 2023 0.9050 0.9160 0.9000 0.9060 0.9060 12,456,000
May 23, 2023 0.9150 0.9190 0.9060 0.9060 0.9060 9,318,700
May 22, 2023 0.9100 0.9170 0.9050 0.9150 0.9150 3,913,100
May 19, 2023 0.9090 0.9130 0.9030 0.9110 0.9110 1,600,800
May 17, 2023 0.9240 0.9290 0.9180 0.9210 0.9210 2,455,900
May 16, 2023 0.9240 0.9260 0.9190 0.9220 0.9220 5,990,900
May 15, 2023 0.9000 0.9230 0.9000 0.9230 0.9230 11,596,500
May 12, 2023 0.9160 0.9220 0.9000 0.9000 0.9000 8,213,000
May 11, 2023 0.9100 0.9220 0.9060 0.9160 0.9160 8,144,100
May 10, 2023 0.9030 0.9140 0.8910 0.9090 0.9090 10,153,800
May 9, 2023 0.9120 0.9120 0.8950 0.8950 0.8950 8,450,400
May 8, 2023 0.9120 0.9130 0.9030 0.9100 0.9100 9,715,500
May 5, 2023 0.9160 0.9160 0.8970 0.9070 0.9070 20,622,200
May 4, 2023 0.9260 0.9290 0.9130 0.9140 0.9140 10,091,100
Apr 28, 2023 0.9290 0.9380 0.9210 0.9260 0.9260 8,361,600
Apr 27, 2023 0.9240 0.9330 0.9190 0.9290 0.9290 8,724,800
Apr 26, 2023 0.9020 0.9340 0.8950 0.9210 0.9210 12,331,100