Shanghai - Delayed Quote CNY

Hwabao WP Pension ETF (516560.SS)

0.7410 +0.0030 (+0.41%)
At close: April 25 at 2:56 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 0.7400 0.7450 0.7370 0.7410 0.7410 2,494,600
Apr 24, 2024 0.7350 0.7380 0.7300 0.7380 0.7380 1,632,700
Apr 23, 2024 0.7370 0.7430 0.7310 0.7350 0.7350 1,867,200
Apr 22, 2024 0.7360 0.7400 0.7300 0.7370 0.7370 4,855,900
Apr 19, 2024 0.7450 0.7450 0.7310 0.7350 0.7350 2,757,500
Apr 18, 2024 0.7340 0.7460 0.7220 0.7380 0.7380 2,724,900
Apr 17, 2024 0.7130 0.7320 0.7130 0.7300 0.7300 2,660,500
Apr 16, 2024 0.7260 0.7310 0.7140 0.7150 0.7150 2,458,800
Apr 15, 2024 0.7340 0.7400 0.7210 0.7310 0.7310 2,580,676
Apr 12, 2024 0.7360 0.7390 0.7330 0.7350 0.7350 2,036,900
Apr 11, 2024 0.7250 0.7390 0.7230 0.7350 0.7350 1,887,500
Apr 10, 2024 0.7420 0.7420 0.7290 0.7300 0.7300 2,869,600
Apr 9, 2024 0.7400 0.7420 0.7290 0.7420 0.7420 2,476,300
Apr 8, 2024 0.7400 0.7560 0.7320 0.7330 0.7330 1,628,800
Apr 3, 2024 0.7560 0.7560 0.7420 0.7450 0.7450 2,185,400
Apr 2, 2024 0.7500 0.7500 0.7400 0.7440 0.7440 1,310,300
Apr 1, 2024 0.7400 0.7510 0.7400 0.7510 0.7510 2,237,200
Mar 29, 2024 0.7310 0.7430 0.7310 0.7380 0.7380 2,318,200
Mar 28, 2024 0.7300 0.7400 0.7280 0.7370 0.7370 2,719,800
Mar 27, 2024 0.7340 0.7390 0.7290 0.7300 0.7300 2,879,900
Mar 26, 2024 0.7330 0.7450 0.7290 0.7360 0.7360 1,021,600
Mar 25, 2024 0.7410 0.7480 0.7370 0.7370 0.7370 2,820,400
Mar 22, 2024 0.7500 0.7570 0.7400 0.7470 0.7470 4,454,800
Mar 21, 2024 0.7590 0.7600 0.7540 0.7560 0.7560 2,547,600
Mar 20, 2024 0.7510 0.7580 0.7510 0.7570 0.7570 3,409,700
Mar 19, 2024 0.7640 0.7640 0.7540 0.7540 0.7540 2,862,900
Mar 18, 2024 0.7610 0.7640 0.7550 0.7640 0.7640 1,711,400
Mar 15, 2024 0.7540 0.7610 0.7530 0.7610 0.7610 1,640,900
Mar 14, 2024 0.7520 0.7610 0.7510 0.7550 0.7550 3,813,800
Mar 13, 2024 0.7640 0.7640 0.7480 0.7540 0.7540 4,063,900
Mar 12, 2024 0.7460 0.7580 0.7460 0.7580 0.7580 2,575,900
Mar 11, 2024 0.7360 0.7460 0.7340 0.7450 0.7450 4,017,500
Mar 8, 2024 0.7310 0.7370 0.7280 0.7350 0.7350 5,003,900
Mar 7, 2024 0.7370 0.7460 0.7330 0.7350 0.7350 3,144,200
Mar 6, 2024 0.7430 0.7490 0.7350 0.7430 0.7430 2,023,100
Mar 5, 2024 0.7490 0.7530 0.7420 0.7460 0.7460 3,689,200
Mar 4, 2024 0.7460 0.7550 0.7410 0.7480 0.7480 3,953,000
Mar 1, 2024 0.7450 0.7460 0.7400 0.7460 0.7460 2,881,500
Feb 29, 2024 0.7280 0.7460 0.7280 0.7450 0.7450 3,477,600
Feb 28, 2024 0.7460 0.7590 0.7300 0.7310 0.7310 3,138,300
Feb 27, 2024 0.7370 0.7470 0.7360 0.7470 0.7470 2,771,800
Feb 26, 2024 0.7360 0.7450 0.7290 0.7380 0.7380 2,845,700
Feb 23, 2024 0.7410 0.7410 0.7260 0.7360 0.7360 2,802,100
Feb 22, 2024 0.7300 0.7350 0.7270 0.7340 0.7340 2,660,400
Feb 21, 2024 0.7310 0.7440 0.7200 0.7300 0.7300 2,716,000
Feb 20, 2024 0.7230 0.7270 0.7170 0.7260 0.7260 3,874,000
Feb 19, 2024 0.7430 0.7430 0.7170 0.7240 0.7240 2,223,300
Feb 8, 2024 0.7260 0.7300 0.7060 0.7240 0.7240 3,477,800
Feb 7, 2024 0.6970 0.7140 0.6960 0.7110 0.7110 3,671,200
Feb 6, 2024 0.6580 0.6980 0.6500 0.6940 0.6940 4,703,200
Feb 5, 2024 0.6790 0.6790 0.6320 0.6580 0.6580 3,106,000
Feb 2, 2024 0.6860 0.6920 0.6510 0.6740 0.6740 3,447,100
Feb 1, 2024 0.6730 0.6950 0.6730 0.6860 0.6860 2,367,400
Jan 31, 2024 0.6990 0.7110 0.6850 0.6870 0.6870 2,972,800
Jan 30, 2024 0.7230 0.7230 0.7020 0.7020 0.7020 2,650,800
Jan 29, 2024 0.7410 0.7410 0.7240 0.7240 0.7240 3,089,000
Jan 26, 2024 0.7380 0.7400 0.7300 0.7330 0.7330 2,743,500
Jan 25, 2024 0.7160 0.7380 0.7100 0.7380 0.7380 3,669,000
Jan 24, 2024 0.7130 0.7190 0.6960 0.7190 0.7190 2,714,300
Jan 23, 2024 0.7050 0.7090 0.6910 0.7070 0.7070 3,010,100
Jan 22, 2024 0.7240 0.7330 0.6950 0.7110 0.7110 3,724,500
Jan 19, 2024 0.7260 0.7380 0.7260 0.7330 0.7330 1,968,300
Jan 17, 2024 0.7590 0.7590 0.7370 0.7370 0.7370 3,356,800
Jan 16, 2024 0.7570 0.7620 0.7440 0.7530 0.7530 4,609,700
Jan 15, 2024 0.7480 0.7550 0.7480 0.7510 0.7510 1,702,500
Jan 12, 2024 0.7520 0.7570 0.7480 0.7480 0.7480 1,804,700
Jan 11, 2024 0.7470 0.7560 0.7470 0.7530 0.7530 1,376,200
Jan 10, 2024 0.7540 0.7550 0.7460 0.7520 0.7520 1,817,600
Jan 9, 2024 0.7480 0.7560 0.7480 0.7540 0.7540 1,353,700
Jan 8, 2024 0.7630 0.7700 0.7470 0.7480 0.7480 1,830,400
Jan 5, 2024 0.7710 0.7730 0.7570 0.7600 0.7600 1,988,600
Jan 4, 2024 0.7790 0.7790 0.7660 0.7710 0.7710 1,655,000
Jan 3, 2024 0.7740 0.7770 0.7710 0.7740 0.7740 1,207,000
Jan 2, 2024 0.7800 0.7800 0.7710 0.7740 0.7740 1,540,800
Dec 29, 2023 0.7780 0.7780 0.7730 0.7760 0.7760 479,000
Dec 28, 2023 0.7600 0.7740 0.7570 0.7730 0.7730 1,032,500
Dec 27, 2023 0.7560 0.7610 0.7530 0.7610 0.7610 951,700
Dec 26, 2023 0.7640 0.7640 0.7540 0.7560 0.7560 534,800
Dec 25, 2023 0.7640 0.7690 0.7610 0.7640 0.7640 1,426,300
Dec 22, 2023 0.7730 0.7750 0.7640 0.7650 0.7650 1,359,200
Dec 21, 2023 0.7690 0.7750 0.7650 0.7730 0.7730 1,281,500
Dec 20, 2023 0.7750 0.7800 0.7680 0.7690 0.7690 2,208,100
Dec 19, 2023 0.7780 0.7870 0.7740 0.7770 0.7770 969,800
Dec 18, 2023 0.7820 0.7870 0.7790 0.7800 0.7800 1,213,300
Dec 15, 2023 0.7890 0.7950 0.7850 0.7870 0.7870 1,019,100
Dec 13, 2023 0.8000 0.8000 0.7910 0.7920 0.7920 1,271,800
Dec 12, 2023 0.7990 0.8020 0.7970 0.8020 0.8020 2,694,600
Dec 11, 2023 0.7950 0.7990 0.7850 0.7970 0.7970 2,943,800
Dec 8, 2023 0.7920 0.7960 0.7920 0.7950 0.7950 3,025,900
Dec 7, 2023 0.8000 0.8000 0.7900 0.7920 0.7920 2,303,000
Dec 6, 2023 0.7960 0.8050 0.7940 0.8020 0.8020 2,798,500
Dec 5, 2023 0.8000 0.8060 0.7970 0.7970 0.7970 1,808,800
Dec 4, 2023 0.8090 0.8120 0.8040 0.8040 0.8040 2,655,800
Dec 1, 2023 0.8060 0.8130 0.8060 0.8130 0.8130 1,713,100
Nov 30, 2023 0.8020 0.8080 0.8000 0.8070 0.8070 1,702,900
Nov 29, 2023 0.8090 0.8140 0.8010 0.8020 0.8020 3,079,700
Nov 28, 2023 0.7940 0.8090 0.7930 0.8090 0.8090 2,273,800
Nov 27, 2023 0.8010 0.8010 0.7950 0.7980 0.7980 2,131,700
Nov 24, 2023 0.8000 0.8070 0.8000 0.8060 0.8060 957,600
Nov 23, 2023 0.7970 0.8040 0.7960 0.8030 0.8030 2,020,000
Nov 22, 2023 0.8060 0.8060 0.7990 0.8000 0.8000 823,600
Nov 21, 2023 0.8060 0.8110 0.8010 0.8060 0.8060 4,952,000
Nov 20, 2023 0.8000 0.8040 0.7910 0.8040 0.8040 3,124,300
Nov 17, 2023 0.7890 0.7980 0.7880 0.7970 0.7970 4,530,600
Nov 16, 2023 0.7960 0.7960 0.7880 0.7890 0.7890 1,390,800
Nov 15, 2023 0.7910 0.7940 0.7910 0.7940 0.7940 2,918,500
Nov 14, 2023 0.7820 0.7880 0.7820 0.7870 0.7870 816,700
Nov 13, 2023 0.7860 0.7870 0.7800 0.7870 0.7870 2,592,900
Nov 10, 2023 0.7930 0.7930 0.7820 0.7880 0.7880 1,836,400
Nov 9, 2023 0.7930 0.7950 0.7850 0.7880 0.7880 2,639,500
Nov 8, 2023 0.7870 0.7950 0.7860 0.7930 0.7930 1,357,900
Nov 7, 2023 0.7920 0.7920 0.7850 0.7870 0.7870 2,616,400
Nov 6, 2023 0.7810 0.7930 0.7810 0.7920 0.7920 4,193,600
Nov 3, 2023 0.7760 0.7870 0.7760 0.7820 0.7820 2,521,300
Nov 2, 2023 0.7890 0.7890 0.7770 0.7780 0.7780 3,872,000
Nov 1, 2023 0.7850 0.7880 0.7800 0.7840 0.7840 1,878,800
Oct 31, 2023 0.7880 0.7890 0.7830 0.7860 0.7860 2,400,100
Oct 30, 2023 0.7880 0.7880 0.7810 0.7870 0.7870 2,574,400
Oct 27, 2023 0.7560 0.7860 0.7560 0.7840 0.7840 3,366,800
Oct 26, 2023 0.7460 0.7600 0.7460 0.7580 0.7580 733,200
Oct 25, 2023 0.7550 0.7590 0.7410 0.7530 0.7530 750,900
Oct 24, 2023 0.7380 0.7530 0.7380 0.7510 0.7510 2,450,500
Oct 23, 2023 0.7510 0.7510 0.7340 0.7390 0.7390 1,476,800
Oct 20, 2023 0.7510 0.7550 0.7460 0.7480 0.7480 2,302,200
Oct 19, 2023 0.7640 0.7640 0.7550 0.7550 0.7550 3,768,200
Oct 18, 2023 0.7770 0.7780 0.7630 0.7650 0.7650 2,149,800
Oct 17, 2023 0.7790 0.7790 0.7720 0.7770 0.7770 1,689,600
Oct 16, 2023 0.7900 0.7900 0.7740 0.7770 0.7770 2,506,600
Oct 13, 2023 0.7880 0.7880 0.7810 0.7840 0.7840 1,722,600
Oct 12, 2023 0.7840 0.7890 0.7830 0.7860 0.7860 458,300
Oct 11, 2023 0.7750 0.7880 0.7750 0.7840 0.7840 1,248,900
Oct 10, 2023 0.7830 0.7870 0.7770 0.7770 0.7770 1,433,000
Oct 9, 2023 0.7960 0.7960 0.7820 0.7860 0.7860 832,300
Sep 28, 2023 0.7980 0.8000 0.7950 0.7960 0.7960 1,685,800
Sep 27, 2023 0.7940 0.8000 0.7940 0.7980 0.7980 2,571,100
Sep 26, 2023 0.7970 0.7970 0.7940 0.7940 0.7940 1,481,500
Sep 25, 2023 0.8030 0.8030 0.7940 0.7980 0.7980 1,142,300
Sep 22, 2023 0.7910 0.7960 0.7830 0.7960 0.7960 732,200
Sep 21, 2023 0.8000 0.8000 0.7860 0.7880 0.7880 578,100
Sep 20, 2023 0.8040 0.8040 0.7950 0.7950 0.7950 1,324,000
Sep 19, 2023 0.8050 0.8050 0.7950 0.8010 0.8010 3,038,000
Sep 18, 2023 0.7920 0.8040 0.7920 0.8040 0.8040 1,646,900
Sep 15, 2023 0.7860 0.8000 0.7860 0.7960 0.7960 1,439,700
Sep 14, 2023 0.7870 0.7920 0.7850 0.7880 0.7880 1,082,100
Sep 13, 2023 0.8030 0.8030 0.7860 0.7910 0.7910 2,123,000
Sep 12, 2023 0.8030 0.8030 0.7950 0.7980 0.7980 2,039,300
Sep 11, 2023 0.7920 0.8000 0.7860 0.7980 0.7980 2,148,800
Sep 8, 2023 0.7880 0.7890 0.7830 0.7880 0.7880 1,568,500
Sep 7, 2023 0.7920 0.8030 0.7870 0.7880 0.7880 1,445,500
Sep 6, 2023 0.8060 0.8060 0.7940 0.7970 0.7970 2,690,300
Sep 5, 2023 0.8100 0.8100 0.8000 0.8020 0.8020 2,016,200
Sep 4, 2023 0.8050 0.8100 0.8020 0.8080 0.8080 2,433,600
Sep 1, 2023 0.7940 0.8040 0.7940 0.8020 0.8020 2,543,600
Aug 31, 2023 0.8010 0.8010 0.7930 0.7950 0.7950 821,100
Aug 30, 2023 0.8040 0.8040 0.7940 0.7980 0.7980 1,920,900
Aug 29, 2023 0.7810 0.8000 0.7810 0.7980 0.7980 2,576,700
Aug 28, 2023 0.8050 0.8200 0.7810 0.7840 0.7840 2,910,900
Aug 25, 2023 0.7930 0.7930 0.7780 0.7820 0.7820 1,360,200
Aug 24, 2023 0.7850 0.7970 0.7820 0.7930 0.7930 2,095,000
Aug 23, 2023 0.7950 0.7950 0.7840 0.7850 0.7850 1,353,300
Aug 22, 2023 0.7970 0.8050 0.7830 0.7950 0.7950 3,059,400
Aug 21, 2023 0.8140 0.8140 0.7970 0.7980 0.7980 2,936,000
Aug 18, 2023 0.8220 0.8230 0.8080 0.8170 0.8170 1,844,100
Aug 17, 2023 0.8180 0.8230 0.8120 0.8210 0.8210 1,657,000
Aug 16, 2023 0.8190 0.8230 0.8170 0.8180 0.8180 1,624,000
Aug 15, 2023 0.8300 0.8300 0.8180 0.8250 0.8250 1,056,900
Aug 14, 2023 0.8220 0.8270 0.8150 0.8250 0.8250 1,898,500
Aug 11, 2023 0.8340 0.8360 0.8230 0.8230 0.8230 2,247,000
Aug 10, 2023 0.8380 0.8440 0.8300 0.8360 0.8360 1,590,200
Aug 9, 2023 0.8330 0.8410 0.8330 0.8370 0.8370 1,161,800
Aug 8, 2023 0.8300 0.8420 0.8300 0.8390 0.8390 2,289,500
Aug 7, 2023 0.8490 0.8490 0.8330 0.8360 0.8360 2,034,000
Aug 4, 2023 0.8500 0.8580 0.8480 0.8490 0.8490 1,595,900
Aug 3, 2023 0.8380 0.8520 0.8380 0.8510 0.8510 1,435,900
Jul 28, 2023 0.8420 0.8550 0.8410 0.8530 0.8530 1,661,000
Jul 26, 2023 0.8380 0.8440 0.8380 0.8430 0.8430 680,400
Jul 24, 2023 0.8360 0.8360 0.8270 0.8310 0.8310 1,771,000
Jul 21, 2023 0.8370 0.8400 0.8260 0.8340 0.8340 2,920,200
Jul 20, 2023 0.8290 0.8360 0.8290 0.8310 0.8310 2,592,600
Jul 19, 2023 0.8240 0.8340 0.8240 0.8320 0.8320 666,000
Jul 17, 2023 0.8350 0.8350 0.8260 0.8300 0.8300 1,286,400
Jul 14, 2023 0.8480 0.8480 0.8330 0.8340 0.8340 1,689,100
Jul 10, 2023 0.8360 0.8360 0.8190 0.8330 0.8330 467,500
Jul 7, 2023 0.8220 0.8320 0.8220 0.8280 0.8280 1,172,000
Jun 30, 2023 0.8340 0.8380 0.8300 0.8320 0.8320 1,005,100
Jun 29, 2023 0.8230 0.8330 0.8230 0.8300 0.8300 1,072,500
Jun 28, 2023 0.8400 0.8400 0.8220 0.8280 0.8280 1,102,500
Jun 27, 2023 0.8120 0.8350 0.8120 0.8340 0.8340 1,864,300
Jun 26, 2023 0.8330 0.8330 0.8160 0.8200 0.8200 2,235,900
Jun 21, 2023 0.8390 0.8450 0.8320 0.8330 0.8330 1,775,600
Jun 20, 2023 0.8430 0.8490 0.8400 0.8420 0.8420 1,815,000
Jun 19, 2023 0.8590 0.8590 0.8470 0.8490 0.8490 2,004,100
Jun 16, 2023 0.8590 0.8590 0.8520 0.8540 0.8540 2,325,100
Jun 15, 2023 0.8550 0.8590 0.8490 0.8580 0.8580 545,000
Jun 14, 2023 0.8420 0.8540 0.8420 0.8510 0.8510 2,027,900
Jun 13, 2023 0.8480 0.8480 0.8400 0.8420 0.8420 871,200
Jun 12, 2023 0.8470 0.8470 0.8330 0.8450 0.8450 2,561,400
Jun 9, 2023 0.8410 0.8410 0.8330 0.8360 0.8360 1,357,500
Jun 8, 2023 0.8400 0.8400 0.8290 0.8330 0.8330 2,316,000
Jun 7, 2023 0.8490 0.8490 0.8320 0.8350 0.8350 1,311,600
Jun 6, 2023 0.8440 0.8500 0.8340 0.8360 0.8360 2,477,900
Jun 5, 2023 0.8480 0.8480 0.8400 0.8460 0.8460 1,391,600
Jun 2, 2023 0.8360 0.8450 0.8360 0.8430 0.8430 1,076,200
Jun 1, 2023 0.8370 0.8410 0.8300 0.8360 0.8360 1,130,600
May 31, 2023 0.8320 0.8380 0.8310 0.8330 0.8330 1,434,600
May 30, 2023 0.8410 0.8420 0.8280 0.8370 0.8370 1,512,700
May 26, 2023 0.8400 0.8480 0.8360 0.8460 0.8460 2,456,300
May 25, 2023 0.8430 0.8430 0.8330 0.8400 0.8400 3,218,800
May 24, 2023 0.8660 0.8660 0.8440 0.8450 0.8450 2,405,600
May 23, 2023 0.8650 0.8690 0.8570 0.8570 0.8570 3,056,500
May 22, 2023 0.8590 0.8660 0.8560 0.8650 0.8650 3,227,200
May 19, 2023 0.8450 0.8600 0.8450 0.8560 0.8560 932,500
May 17, 2023 0.8570 0.8570 0.8500 0.8520 0.8520 1,340,500
May 16, 2023 0.8630 0.8630 0.8550 0.8580 0.8580 2,202,700
May 15, 2023 0.8560 0.8630 0.8460 0.8630 0.8630 2,092,100
May 12, 2023 0.8660 0.8670 0.8560 0.8560 0.8560 1,575,300
May 11, 2023 0.8590 0.8690 0.8590 0.8630 0.8630 2,198,900
May 10, 2023 0.8600 0.8660 0.8580 0.8620 0.8620 4,643,000
May 9, 2023 0.8780 0.8780 0.8620 0.8630 0.8630 3,840,400
May 8, 2023 0.8800 0.8800 0.8680 0.8730 0.8730 3,471,500
May 5, 2023 0.8830 0.8830 0.8680 0.8730 0.8730 1,645,200
May 4, 2023 0.8740 0.8830 0.8720 0.8830 0.8830 3,270,000
Apr 28, 2023 0.8680 0.8740 0.8490 0.8740 0.8740 2,664,700
Apr 27, 2023 0.8480 0.8680 0.8470 0.8640 0.8640 2,942,200
Apr 26, 2023 0.8380 0.8510 0.8380 0.8480 0.8480 1,916,900
Apr 25, 2023 0.8550 0.8570 0.8370 0.8480 0.8480 1,856,600