Shanghai - Delayed Quote CNY

TianHong HSI SSH Innov Drug Sel 50 ETF (517380.SS)

0.4470 -0.0010 (-0.22%)
As of 11:28 AM GMT+8. Market Open.
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 0.4480 0.4480 0.4430 0.4470 0.4470 1,108,900
Apr 23, 2024 0.4450 0.4500 0.4310 0.4480 0.4480 12,321,800
Apr 22, 2024 0.4350 0.4430 0.4320 0.4420 0.4420 13,999,400
Apr 19, 2024 0.4410 0.4410 0.4300 0.4350 0.4350 12,982,300
Apr 18, 2024 0.4480 0.4500 0.4410 0.4410 0.4410 9,001,900
Apr 17, 2024 0.4440 0.4470 0.4390 0.4470 0.4470 9,788,800
Apr 16, 2024 0.4470 0.4500 0.4390 0.4400 0.4400 7,736,200
Apr 15, 2024 0.4510 0.4560 0.4440 0.4480 0.4480 19,216,400
Apr 12, 2024 0.4610 0.4610 0.4510 0.4520 0.4520 6,519,700
Apr 11, 2024 0.4610 0.4630 0.4560 0.4570 0.4570 9,107,600
Apr 10, 2024 0.4660 0.4700 0.4620 0.4640 0.4640 3,584,900
Apr 9, 2024 0.4620 0.4710 0.4570 0.4700 0.4700 12,944,500
Apr 8, 2024 0.4680 0.4690 0.4610 0.4650 0.4650 6,866,300
Apr 3, 2024 0.4760 0.4760 0.4670 0.4690 0.4690 7,242,100
Apr 2, 2024 0.4770 0.4830 0.4680 0.4710 0.4710 4,578,500
Apr 1, 2024 0.4700 0.4780 0.4700 0.4780 0.4780 6,950,700
Mar 29, 2024 0.4720 0.4730 0.4670 0.4700 0.4700 4,196,800
Mar 28, 2024 0.4680 0.4770 0.4660 0.4700 0.4700 6,944,500
Mar 27, 2024 0.4710 0.4740 0.4660 0.4670 0.4670 5,813,900
Mar 26, 2024 0.4750 0.4810 0.4700 0.4730 0.4730 13,255,100
Mar 25, 2024 0.4740 0.4820 0.4740 0.4750 0.4750 9,480,300
Mar 22, 2024 0.4860 0.4860 0.4730 0.4740 0.4740 14,925,000
Mar 21, 2024 0.4920 0.4930 0.4860 0.4880 0.4880 9,240,300
Mar 20, 2024 0.4950 0.4960 0.4900 0.4920 0.4920 9,182,600
Mar 19, 2024 0.5010 0.5020 0.4940 0.4950 0.4950 9,021,400
Mar 18, 2024 0.4960 0.5060 0.4910 0.5060 0.5060 13,717,200
Mar 15, 2024 0.4960 0.5080 0.4940 0.5010 0.5010 14,962,500
Mar 14, 2024 0.5100 0.5310 0.5020 0.5050 0.5050 25,500,900
Mar 13, 2024 0.5040 0.5040 0.4970 0.4990 0.4990 13,792,400
Mar 12, 2024 0.4890 0.5050 0.4890 0.5040 0.5040 25,136,300
Mar 11, 2024 0.4810 0.4910 0.4780 0.4900 0.4900 16,891,000
Mar 8, 2024 0.4770 0.4850 0.4750 0.4820 0.4820 11,961,300
Mar 7, 2024 0.4900 0.5020 0.4770 0.4780 0.4780 30,299,300
Mar 6, 2024 0.5100 0.5100 0.4990 0.5050 0.5050 9,741,200
Mar 5, 2024 0.5210 0.5210 0.5060 0.5100 0.5100 17,693,100
Mar 4, 2024 0.4960 0.5210 0.4960 0.5210 0.5210 30,715,300
Mar 1, 2024 0.4930 0.4990 0.4920 0.4970 0.4970 4,000,400
Feb 29, 2024 0.4850 0.5040 0.4810 0.5000 0.5000 15,165,100
Feb 28, 2024 0.4990 0.5170 0.4940 0.4950 0.4950 21,721,900
Feb 27, 2024 0.4850 0.4950 0.4850 0.4940 0.4940 8,967,300
Feb 26, 2024 0.4720 0.4930 0.4720 0.4870 0.4870 17,412,200
Feb 23, 2024 0.4840 0.4860 0.4780 0.4830 0.4830 24,118,300
Feb 22, 2024 0.4800 0.4820 0.4710 0.4820 0.4820 20,805,800
Feb 21, 2024 0.4700 0.4860 0.4700 0.4800 0.4800 26,615,100
Feb 20, 2024 0.4670 0.4810 0.4670 0.4750 0.4750 16,208,700
Feb 19, 2024 0.4680 0.4740 0.4630 0.4690 0.4690 19,342,600
Feb 8, 2024 0.4770 0.4810 0.4650 0.4690 0.4690 22,456,800
Feb 7, 2024 0.4670 0.4800 0.4590 0.4700 0.4700 20,804,600
Feb 6, 2024 0.4270 0.4620 0.4260 0.4620 0.4620 28,110,200
Feb 5, 2024 0.4290 0.4360 0.4130 0.4290 0.4290 19,097,300
Feb 2, 2024 0.4550 0.4570 0.4210 0.4330 0.4330 21,526,600
Feb 1, 2024 0.4460 0.4610 0.4450 0.4520 0.4520 20,235,600
Jan 31, 2024 0.4620 0.4620 0.4460 0.4480 0.4480 21,420,300
Jan 30, 2024 0.4750 0.4750 0.4650 0.4660 0.4660 22,257,700
Jan 29, 2024 0.4750 0.4950 0.4750 0.4800 0.4800 18,530,700
Jan 26, 2024 0.5170 0.5260 0.4800 0.4840 0.4840 30,316,500
Jan 25, 2024 0.5070 0.5200 0.5050 0.5190 0.5190 15,904,400
Jan 24, 2024 0.5100 0.5120 0.4970 0.5070 0.5070 17,676,850
Jan 23, 2024 0.4980 0.5110 0.4980 0.5080 0.5080 15,212,000
Jan 22, 2024 0.5180 0.5190 0.4960 0.5050 0.5050 18,852,000
Jan 19, 2024 0.5280 0.5280 0.5160 0.5180 0.5180 14,151,500
Jan 17, 2024 0.5480 0.5480 0.5220 0.5240 0.5240 19,161,000
Jan 16, 2024 0.5430 0.5430 0.5340 0.5420 0.5420 15,424,300
Jan 15, 2024 0.5390 0.5500 0.5380 0.5430 0.5430 10,666,100
Jan 12, 2024 0.5430 0.5470 0.5350 0.5390 0.5390 9,192,100
Jan 11, 2024 0.5440 0.5650 0.5410 0.5490 0.5490 7,879,200
Jan 10, 2024 0.5350 0.5430 0.5330 0.5390 0.5390 9,954,400
Jan 9, 2024 0.5360 0.5420 0.5350 0.5380 0.5380 10,498,500
Jan 8, 2024 0.5450 0.5470 0.5310 0.5310 0.5310 5,269,400
Jan 5, 2024 0.5550 0.5560 0.5400 0.5420 0.5420 17,513,550
Jan 4, 2024 0.5650 0.5650 0.5560 0.5600 0.5600 11,269,500
Jan 3, 2024 0.5710 0.5710 0.5620 0.5640 0.5640 9,043,300
Jan 2, 2024 0.5790 0.5790 0.5630 0.5670 0.5670 6,004,900
Dec 29, 2023 0.5740 0.5760 0.5700 0.5740 0.5740 7,502,900
Dec 28, 2023 0.5620 0.5720 0.5570 0.5690 0.5690 7,732,000
Dec 27, 2023 0.5530 0.5620 0.5520 0.5600 0.5600 10,060,700
Dec 26, 2023 0.5560 0.5570 0.5510 0.5540 0.5540 6,223,700
Dec 25, 2023 0.5550 0.5600 0.5550 0.5590 0.5590 4,320,300
Dec 22, 2023 0.5620 0.5640 0.5550 0.5560 0.5560 15,872,400
Dec 21, 2023 0.5620 0.5670 0.5570 0.5670 0.5670 17,457,900
Dec 20, 2023 0.5800 0.5800 0.5650 0.5660 0.5660 10,792,500
Dec 19, 2023 0.5750 0.5760 0.5670 0.5730 0.5730 16,016,600
Dec 18, 2023 0.5790 0.5860 0.5650 0.5750 0.5750 7,123,100
Dec 15, 2023 0.5800 0.5910 0.5750 0.5780 0.5780 14,758,400
Dec 13, 2023 0.5900 0.5920 0.5800 0.5800 0.5800 14,902,700
Dec 12, 2023 0.5920 0.5920 0.5810 0.5850 0.5850 12,453,400
Dec 11, 2023 0.5830 0.5870 0.5760 0.5870 0.5870 13,191,800
Dec 8, 2023 0.5820 0.5900 0.5780 0.5830 0.5830 13,938,100
Dec 7, 2023 0.5890 0.5900 0.5810 0.5820 0.5820 15,236,700
Dec 6, 2023 0.5840 0.5980 0.5810 0.5920 0.5920 9,063,300
Dec 5, 2023 0.5920 0.5980 0.5830 0.5840 0.5840 14,017,800
Dec 4, 2023 0.6310 0.6310 0.5970 0.5980 0.5980 20,143,500
Dec 1, 2023 0.6290 0.6310 0.6230 0.6300 0.6300 8,660,100
Nov 30, 2023 0.6350 0.6370 0.6250 0.6300 0.6300 10,361,400
Nov 29, 2023 0.6330 0.6390 0.6270 0.6340 0.6340 9,034,000
Nov 28, 2023 0.6300 0.6390 0.6260 0.6390 0.6390 9,187,500
Nov 27, 2023 0.6330 0.6330 0.6230 0.6310 0.6310 7,076,400
Nov 24, 2023 0.6400 0.6400 0.6270 0.6330 0.6330 11,877,300
Nov 23, 2023 0.6370 0.6370 0.6300 0.6350 0.6350 5,786,100
Nov 22, 2023 0.6450 0.6450 0.6300 0.6310 0.6310 11,422,590
Nov 21, 2023 0.6500 0.6500 0.6400 0.6430 0.6430 14,430,500
Nov 20, 2023 0.6340 0.6490 0.6330 0.6450 0.6450 13,674,100
Nov 17, 2023 0.6360 0.6410 0.6280 0.6400 0.6400 7,372,100
Nov 16, 2023 0.6590 0.6600 0.6340 0.6380 0.6380 16,758,100
Nov 15, 2023 0.6590 0.6600 0.6500 0.6560 0.6560 13,890,300
Nov 14, 2023 0.6490 0.6540 0.6410 0.6450 0.6450 8,495,900
Nov 13, 2023 0.6560 0.6580 0.6460 0.6480 0.6480 10,592,700
Nov 10, 2023 0.6610 0.6690 0.6100 0.6540 0.6540 4,194,000
Nov 9, 2023 0.6640 0.6710 0.6560 0.6610 0.6610 11,926,700
Nov 8, 2023 0.6660 0.6790 0.6640 0.6680 0.6680 8,806,200
Nov 7, 2023 0.6580 0.6670 0.6450 0.6660 0.6660 14,553,200
Nov 6, 2023 0.6440 0.6710 0.6440 0.6640 0.6640 13,831,800
Nov 3, 2023 0.6380 0.6410 0.6320 0.6400 0.6400 9,842,000
Nov 2, 2023 0.6380 0.6440 0.6330 0.6340 0.6340 10,832,900
Nov 1, 2023 0.6410 0.6420 0.6270 0.6390 0.6390 9,446,300
Oct 31, 2023 0.6500 0.6500 0.6350 0.6410 0.6410 9,738,500
Oct 30, 2023 0.6260 0.6530 0.6260 0.6500 0.6500 14,202,000
Oct 27, 2023 0.5900 0.6320 0.5900 0.6280 0.6280 15,713,000
Oct 26, 2023 0.5980 0.5980 0.5890 0.5950 0.5950 9,367,400
Oct 25, 2023 0.6030 0.6100 0.5980 0.6030 0.6030 10,040,700
Oct 24, 2023 0.5930 0.6040 0.5890 0.6020 0.6020 6,058,400
Oct 23, 2023 0.5930 0.5970 0.5850 0.5930 0.5930 4,240,100
Oct 20, 2023 0.6000 0.6000 0.5900 0.5930 0.5930 7,107,900
Oct 19, 2023 0.6070 0.6090 0.5990 0.6010 0.6010 6,642,800
Oct 18, 2023 0.6270 0.6270 0.6100 0.6110 0.6110 5,925,500
Oct 17, 2023 0.6250 0.6290 0.6190 0.6270 0.6270 8,174,900
Oct 16, 2023 0.6350 0.6420 0.6190 0.6230 0.6230 7,120,500
Oct 13, 2023 0.6330 0.6370 0.6270 0.6320 0.6320 5,968,900
Oct 12, 2023 0.6290 0.6340 0.6250 0.6330 0.6330 11,709,900
Oct 11, 2023 0.6120 0.6320 0.6120 0.6250 0.6250 10,917,300
Oct 10, 2023 0.6160 0.6170 0.6070 0.6080 0.6080 5,488,200
Oct 9, 2023 0.6180 0.6180 0.6030 0.6160 0.6160 7,175,800
Sep 28, 2023 0.6240 0.6260 0.6160 0.6180 0.6180 5,644,900
Sep 27, 2023 0.6080 0.6250 0.6030 0.6230 0.6230 15,261,000
Sep 26, 2023 0.6090 0.6090 0.6020 0.6070 0.6070 10,341,500
Sep 25, 2023 0.6000 0.6100 0.5980 0.6070 0.6070 5,574,600
Sep 22, 2023 0.5910 0.5970 0.5800 0.5950 0.5950 7,930,000
Sep 21, 2023 0.6000 0.6000 0.5880 0.5900 0.5900 4,884,600
Sep 20, 2023 0.6040 0.6070 0.5980 0.6010 0.6010 8,214,400
Sep 19, 2023 0.6090 0.6110 0.6050 0.6100 0.6100 7,554,400
Sep 18, 2023 0.6040 0.6110 0.6000 0.6090 0.6090 11,589,200
Sep 15, 2023 0.5930 0.6090 0.5880 0.6040 0.6040 17,421,300
Sep 14, 2023 0.5850 0.5930 0.5810 0.5930 0.5930 11,716,400
Sep 13, 2023 0.5890 0.5900 0.5820 0.5860 0.5860 5,621,900
Sep 12, 2023 0.5870 0.5960 0.5870 0.5920 0.5920 2,845,700
Sep 11, 2023 0.5780 0.5950 0.5770 0.5910 0.5910 9,357,400
Sep 8, 2023 0.5710 0.5750 0.5710 0.5740 0.5740 2,160,500
Sep 7, 2023 0.5830 0.5830 0.5730 0.5750 0.5750 4,772,100
Sep 6, 2023 0.5880 0.5900 0.5780 0.5830 0.5830 6,700,100
Sep 5, 2023 0.5920 0.5950 0.5900 0.5930 0.5930 5,098,400
Sep 4, 2023 0.5870 0.5980 0.5870 0.5960 0.5960 4,654,100
Sep 1, 2023 0.5960 0.5960 0.5890 0.5920 0.5920 4,264,100
Aug 31, 2023 0.6020 0.6020 0.5950 0.5960 0.5960 7,885,300
Aug 30, 2023 0.5990 0.6080 0.5990 0.6050 0.6050 9,242,500
Aug 29, 2023 0.5910 0.6050 0.5900 0.6050 0.6050 18,004,600
Aug 28, 2023 0.6080 0.6080 0.5870 0.5870 0.5870 10,202,400
Aug 25, 2023 0.5860 0.5920 0.5750 0.5780 0.5780 7,254,300
Aug 24, 2023 0.5690 0.5880 0.5690 0.5840 0.5840 12,001,300
Aug 23, 2023 0.5710 0.5710 0.5640 0.5640 0.5640 9,633,200
Aug 22, 2023 0.5710 0.5730 0.5600 0.5690 0.5690 13,801,000
Aug 21, 2023 0.5740 0.5740 0.5640 0.5710 0.5710 14,279,500
Aug 18, 2023 0.5880 0.5880 0.5720 0.5720 0.5720 13,098,100
Aug 17, 2023 0.5810 0.5880 0.5770 0.5880 0.5880 16,161,000
Aug 16, 2023 0.5890 0.5940 0.5860 0.5880 0.5880 13,829,600
Aug 15, 2023 0.5930 0.5930 0.5830 0.5910 0.5910 12,530,800
Aug 14, 2023 0.5840 0.5920 0.5800 0.5910 0.5910 15,267,100
Aug 11, 2023 0.5920 0.5970 0.5870 0.5890 0.5890 19,883,600
Aug 10, 2023 0.5920 0.5980 0.5890 0.5950 0.5950 20,840,400
Aug 9, 2023 0.5800 0.5980 0.5800 0.5930 0.5930 19,647,800
Aug 8, 2023 0.5760 0.5830 0.5690 0.5810 0.5810 21,035,700
Aug 7, 2023 0.6030 0.6030 0.5750 0.5760 0.5760 22,721,100
Aug 4, 2023 0.6080 0.6100 0.6000 0.6020 0.6020 6,304,100
Aug 3, 2023 0.5950 0.6080 0.5900 0.6080 0.6080 14,050,300
Jul 28, 2023 0.6010 0.6170 0.5980 0.6150 0.6150 14,867,700
Jul 26, 2023 0.5980 0.6060 0.5970 0.6010 0.6010 11,441,000
Jul 24, 2023 0.5860 0.5970 0.5860 0.5900 0.5900 6,911,700
Jul 21, 2023 0.5810 0.5920 0.5810 0.5860 0.5860 9,677,400
Jul 20, 2023 0.5860 0.5900 0.5790 0.5810 0.5810 5,734,900
Jul 19, 2023 0.5880 0.5890 0.5820 0.5840 0.5840 13,569,000
Jul 17, 2023 0.5890 0.5890 0.5840 0.5870 0.5870 2,343,100
Jul 14, 2023 0.6000 0.6000 0.5890 0.5910 0.5910 10,349,100
Jul 10, 2023 0.5940 0.5940 0.5800 0.5820 0.5820 14,634,700
Jul 7, 2023 0.5830 0.5870 0.5810 0.5850 0.5850 5,928,600
Jun 30, 2023 0.5750 0.5860 0.5750 0.5830 0.5830 15,759,600
Jun 29, 2023 0.5800 0.5820 0.5710 0.5730 0.5730 19,106,300
Jun 28, 2023 0.5840 0.5840 0.5740 0.5780 0.5780 9,975,000
Jun 27, 2023 0.5910 0.5940 0.5780 0.5820 0.5820 12,489,100
Jun 26, 2023 0.5750 0.5900 0.5710 0.5850 0.5850 8,607,600
Jun 21, 2023 0.6020 0.6020 0.5800 0.5830 0.5830 21,763,400
Jun 20, 2023 0.6190 0.6210 0.5990 0.6020 0.6020 15,606,300
Jun 19, 2023 0.6180 0.6210 0.6140 0.6150 0.6150 7,943,000
Jun 16, 2023 0.6170 0.6280 0.6170 0.6240 0.6240 12,121,800
Jun 15, 2023 0.6070 0.6140 0.6060 0.6130 0.6130 15,619,600
Jun 14, 2023 0.6150 0.6150 0.6060 0.6080 0.6080 8,197,100
Jun 13, 2023 0.6070 0.6110 0.6030 0.6100 0.6100 14,678,400
Jun 12, 2023 0.6170 0.6170 0.6050 0.6080 0.6080 16,896,400
Jun 9, 2023 0.6050 0.6180 0.6030 0.6170 0.6170 10,285,400
Jun 8, 2023 0.6050 0.6080 0.5980 0.6050 0.6050 9,130,000
Jun 7, 2023 0.6050 0.6140 0.6040 0.6060 0.6060 3,842,600
Jun 6, 2023 0.6160 0.6160 0.6040 0.6050 0.6050 11,795,500
Jun 5, 2023 0.6250 0.6250 0.6140 0.6170 0.6170 9,830,400
Jun 2, 2023 0.6160 0.6220 0.6150 0.6220 0.6220 11,649,800
Jun 1, 2023 0.6110 0.6220 0.6080 0.6140 0.6140 6,660,700
May 31, 2023 0.6200 0.6250 0.6080 0.6100 0.6100 12,464,800
May 30, 2023 0.6320 0.6320 0.6120 0.6220 0.6220 15,012,400
May 26, 2023 0.6270 0.6330 0.6270 0.6300 0.6300 6,835,100
May 25, 2023 0.6420 0.6420 0.6230 0.6270 0.6270 12,765,200
May 24, 2023 0.6420 0.6480 0.6310 0.6350 0.6350 5,222,900
May 23, 2023 0.6430 0.6540 0.6420 0.6420 0.6420 5,169,300
May 22, 2023 0.6330 0.6440 0.6330 0.6400 0.6400 9,341,500
May 19, 2023 0.6290 0.6380 0.6130 0.6330 0.6330 5,894,800
May 17, 2023 0.6440 0.6440 0.6330 0.6360 0.6360 3,896,800
May 16, 2023 0.6380 0.6460 0.6370 0.6410 0.6410 5,438,600
May 15, 2023 0.6210 0.6370 0.6210 0.6360 0.6360 8,158,400
May 12, 2023 0.6320 0.6320 0.6230 0.6230 0.6230 4,644,600
May 11, 2023 0.6360 0.6410 0.6280 0.6300 0.6300 6,750,200
May 10, 2023 0.6290 0.6320 0.6230 0.6310 0.6310 9,150,500
May 9, 2023 0.6410 0.6410 0.6260 0.6290 0.6290 15,353,000
May 8, 2023 0.6390 0.6480 0.6350 0.6420 0.6420 11,474,100
May 5, 2023 0.6560 0.6570 0.6420 0.6440 0.6440 8,207,900
May 4, 2023 0.6500 0.6610 0.6500 0.6560 0.6560 8,964,900
Apr 28, 2023 0.6470 0.6550 0.6410 0.6540 0.6540 17,142,800
Apr 27, 2023 0.6420 0.6530 0.6370 0.6470 0.6470 21,760,000
Apr 26, 2023 0.6450 0.6450 0.6320 0.6400 0.6400 22,382,900
Apr 25, 2023 0.6630 0.6840 0.6320 0.6390 0.6390 14,416,400
Apr 24, 2023 0.6710 0.6810 0.6610 0.6630 0.6630 13,911,200