516660.SS - Hua An Fund Management Co. Ltd - Hua An CSI New Energy Vehicles Index ETF

Shanghai - Shanghai Delayed Price. Currency in CNY
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 07, 20230.93800.93800.91300.91500.915029,718,100
Jun 06, 20230.94300.94500.93100.93200.932030,563,100
Jun 05, 20230.95600.95900.93600.94500.945031,254,900
Jun 02, 20230.93300.95800.93300.95500.955042,366,500
Jun 01, 20230.92700.94300.92100.93200.932037,123,900
May 31, 20230.93800.93800.92200.92800.928031,941,700
May 30, 20230.92900.94100.92500.93700.937037,217,000
May 29, 2023------
May 26, 20230.95500.95500.93100.94200.942026,147,400
May 25, 20230.96200.96600.95200.95700.957031,632,700
May 24, 20230.96600.97400.96100.96300.963032,039,600
May 23, 20230.98000.98600.96800.97000.970031,839,800
May 22, 20230.97300.98200.96600.98000.980034,414,000
May 19, 20230.97700.98100.96800.97300.973021,533,100
May 18, 2023------
May 17, 20230.99100.99900.98100.98900.989035,859,600
May 16, 20230.99900.99900.98700.99100.991031,448,400
May 15, 20230.95900.99300.95900.99200.992041,256,500
May 12, 20230.97100.98300.95600.95800.958023,436,400
May 11, 20230.95900.98100.95200.97100.971035,437,100
May 10, 20230.93200.96400.92400.95600.956037,094,900
May 09, 20230.94300.94400.92700.92900.929035,253,200
May 08, 20230.94400.95300.93700.94500.945034,770,700
May 05, 20230.94800.95200.93000.94000.940037,101,700
May 04, 20230.96200.97100.94900.95200.952033,604,800
Apr 28, 20230.96600.97200.95300.96100.961033,192,400
Apr 27, 20230.95400.97000.95100.96300.963038,642,000
Apr 26, 20230.91200.96600.91000.95400.954044,239,000
Apr 25, 20230.96800.96800.90900.91800.918044,881,600
Apr 24, 20230.97300.97900.95600.96300.963034,053,200
Apr 21, 20230.98400.99800.97100.97200.972043,346,800
Apr 20, 20231.01001.01000.98200.98500.985036,647,500
Apr 19, 20231.02001.02101.00801.01401.014029,233,900
Apr 18, 20231.02401.03701.01901.02001.020037,639,400
Apr 17, 20231.01101.02701.01101.02101.021033,252,000
Apr 14, 20230.98901.02100.98901.01101.011037,897,300
Apr 13, 20230.99600.99800.98600.98900.989031,617,900
Apr 12, 20231.01301.01300.99500.99900.999031,139,100
Apr 11, 20231.00901.01901.00401.01401.014036,519,000
Apr 10, 20231.00001.01200.99201.01101.011028,778,800
Apr 07, 20230.98600.99900.98600.99200.992024,332,300
Apr 06, 20230.98900.99200.97700.98900.989024,625,100
Apr 04, 20231.01601.01600.98600.99400.994040,660,500
Apr 03, 20231.01401.02401.00501.01701.017036,851,500
Mar 31, 20231.01101.02701.01101.01301.013037,559,500
Mar 30, 20231.00201.01000.99701.01001.010029,728,500
Mar 29, 20230.99601.01400.99601.00201.002032,758,300
Mar 28, 20231.00301.00800.99500.99700.997029,987,400
Mar 27, 20231.00401.01000.99601.00601.006026,001,900
Mar 24, 20231.00601.00900.99201.00401.004034,660,000
Mar 23, 20231.00101.00600.99501.00101.001029,697,700
Mar 22, 20231.00001.01801.00001.00501.005028,261,500
Mar 21, 20230.97600.99800.97300.99800.998033,659,400
Mar 20, 20230.97100.98400.96100.97700.977031,525,500
Mar 17, 20230.98400.98800.97000.97300.973033,170,300
Mar 16, 20230.98800.99400.97500.97700.977037,198,500
Mar 15, 20231.00201.01500.99500.99600.996031,770,900
Mar 14, 20231.00501.00600.97801.00101.001030,407,600
Mar 13, 20231.01901.02101.00101.00701.007032,268,400
Mar 10, 20231.03801.03801.01701.02201.022030,218,500
Mar 09, 20231.03601.04401.03201.03801.038023,421,000
Mar 08, 20231.04001.04201.03001.03501.035021,415,100
Mar 07, 20231.05801.05801.04001.04101.041028,269,500
Mar 06, 20231.05601.05801.03601.05801.058030,774,300
Mar 03, 20231.05801.06501.05101.05601.056025,733,700
Mar 02, 20231.07501.07501.05701.05801.058023,946,400
Mar 01, 20231.06701.07401.05901.07401.074026,219,000
Feb 28, 20231.06201.07001.05601.06701.067027,800,000
Feb 27, 20231.06501.07001.05801.06201.062024,505,700
Feb 24, 20231.08401.08401.06801.07201.072024,929,300
Feb 23, 20231.07801.08601.07801.08401.084026,832,000
Feb 22, 20231.08601.08601.07601.07801.078028,243,400
Feb 21, 20231.08801.09501.07801.09001.090031,324,900
Feb 20, 20231.07501.08701.06401.08601.086033,564,700
Feb 17, 20231.10901.11601.08601.08701.087034,231,900
Feb 16, 20231.12501.13501.10001.10901.109030,547,000
Feb 15, 20231.13801.14701.12701.12901.129019,250,000
Feb 14, 20231.14601.15001.13201.13701.137029,796,900
Feb 13, 20231.13701.14601.13101.14401.144030,491,700
Feb 10, 20231.15501.15501.13301.13601.136019,457,200
Feb 09, 20231.14501.15601.13701.15501.155020,192,200
Feb 08, 20231.14901.15801.14001.14701.147029,456,000
Feb 07, 20231.14501.15001.13701.14801.148023,141,600
Feb 06, 20231.16501.16601.13601.14401.144024,961,000
Feb 03, 20231.18001.18001.14701.16301.163026,331,100
Feb 02, 20231.19701.19701.17501.18001.180022,952,300
Feb 01, 20231.16801.19001.16801.18801.188026,258,400
Jan 31, 20231.16901.17401.15801.16401.164029,630,800
Jan 30, 20231.17201.19301.16401.16601.166034,053,000
Jan 20, 20231.11901.13701.11601.13601.136032,910,700
Jan 19, 20231.11701.11901.10701.11801.118017,818,100
Jan 18, 20231.11201.12501.11001.11501.115024,928,300
Jan 17, 20231.10901.12101.10701.11201.112025,091,400
Jan 16, 20231.10401.11901.09701.10901.109026,583,500
Jan 13, 20231.11101.12101.09301.10701.107031,224,500
Jan 12, 20231.08501.11901.08501.10501.105032,704,600
Jan 11, 20231.09801.10101.08401.08401.084022,888,700
Jan 10, 20231.08101.10701.07101.10001.100025,744,800
Jan 09, 20231.08901.10201.08101.08801.088024,241,600
Jan 06, 20231.06001.09401.05401.07901.079040,775,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...