Shanghai - Delayed Quote CNY

Bosera CSI STAR&CHINEXT 50 ETF (588390.SS)

0.4980 -0.0140 (-2.73%)
As of 10:51 AM GMT+8. Market Open.
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 0.5090 0.5090 0.4980 0.4980 0.4980 4,781,700
Apr 18, 2024 0.5090 0.5150 0.5040 0.5120 0.5120 24,347,100
Apr 17, 2024 0.5040 0.5130 0.5040 0.5120 0.5120 20,479,400
Apr 16, 2024 0.5100 0.5100 0.5040 0.5050 0.5050 20,908,200
Apr 15, 2024 0.5030 0.5140 0.5030 0.5130 0.5130 25,914,000
Apr 12, 2024 0.5070 0.5140 0.5020 0.5030 0.5030 20,580,700
Apr 11, 2024 0.5050 0.5100 0.5040 0.5040 0.5040 27,745,500
Apr 10, 2024 0.5120 0.5120 0.5040 0.5060 0.5060 25,676,200
Apr 9, 2024 0.5100 0.5150 0.5080 0.5140 0.5140 19,936,000
Apr 8, 2024 0.5170 0.5180 0.5100 0.5110 0.5110 21,217,000
Apr 3, 2024 0.5230 0.5230 0.5170 0.5170 0.5170 29,252,800
Apr 2, 2024 0.5300 0.5300 0.5230 0.5260 0.5260 21,564,700
Apr 1, 2024 0.5190 0.5300 0.5190 0.5300 0.5300 21,884,900
Mar 29, 2024 0.5170 0.5200 0.5130 0.5190 0.5190 20,147,300
Mar 28, 2024 0.5120 0.5220 0.5110 0.5150 0.5150 31,172,700
Mar 27, 2024 0.5250 0.5250 0.5120 0.5120 0.5120 21,220,900
Mar 26, 2024 0.5280 0.5300 0.5230 0.5250 0.5250 22,114,500
Mar 25, 2024 0.5340 0.5370 0.5260 0.5260 0.5260 19,374,500
Mar 22, 2024 0.5400 0.5410 0.5320 0.5340 0.5340 19,839,200
Mar 21, 2024 0.5460 0.5490 0.5400 0.5400 0.5400 20,289,100
Mar 20, 2024 0.5480 0.5480 0.5410 0.5460 0.5460 21,457,700
Mar 19, 2024 0.5530 0.5530 0.5450 0.5460 0.5460 23,863,100
Mar 18, 2024 0.5440 0.5530 0.5440 0.5530 0.5530 20,024,100
Mar 15, 2024 0.5390 0.5420 0.5310 0.5410 0.5410 21,126,300
Mar 14, 2024 0.5460 0.5490 0.5380 0.5410 0.5410 19,119,900
Mar 13, 2024 0.5490 0.5500 0.5440 0.5460 0.5460 18,826,500
Mar 12, 2024 0.5470 0.5530 0.5440 0.5470 0.5470 19,907,400
Mar 11, 2024 0.5280 0.5470 0.5280 0.5460 0.5460 25,872,900
Mar 8, 2024 0.5270 0.5300 0.5210 0.5300 0.5300 17,053,300
Mar 7, 2024 0.5290 0.5360 0.5220 0.5230 0.5230 22,300,100
Mar 6, 2024 0.5320 0.5390 0.5280 0.5320 0.5320 22,450,000
Mar 5, 2024 0.5320 0.5370 0.5300 0.5350 0.5350 26,531,900
Mar 4, 2024 0.5280 0.5350 0.5280 0.5330 0.5330 21,685,400
Mar 1, 2024 0.5230 0.5310 0.5210 0.5290 0.5290 24,241,700
Feb 29, 2024 0.5050 0.5230 0.5040 0.5230 0.5230 26,039,300
Feb 28, 2024 0.5160 0.5280 0.5050 0.5060 0.5060 29,328,600
Feb 27, 2024 0.5030 0.5170 0.5000 0.5160 0.5160 24,698,900
Feb 26, 2024 0.5050 0.5070 0.5000 0.5020 0.5020 20,089,200
Feb 23, 2024 0.5070 0.5070 0.5000 0.5040 0.5040 18,398,000
Feb 22, 2024 0.5050 0.5070 0.5010 0.5040 0.5040 19,569,400
Feb 21, 2024 0.4980 0.5090 0.4950 0.5030 0.5030 20,860,000
Feb 20, 2024 0.4990 0.5020 0.4940 0.5000 0.5000 21,642,800
Feb 19, 2024 0.4970 0.5030 0.4950 0.5010 0.5010 18,818,900
Feb 8, 2024 0.4890 0.4990 0.4890 0.4920 0.4920 25,983,700
Feb 7, 2024 0.4800 0.4890 0.4760 0.4860 0.4860 12,250,300
Feb 6, 2024 0.4520 0.4800 0.4520 0.4800 0.4800 29,644,600
Feb 5, 2024 0.4470 0.4630 0.4320 0.4530 0.4530 56,322,400
Feb 2, 2024 0.4590 0.4590 0.4380 0.4490 0.4490 36,667,800
Feb 1, 2024 0.4530 0.4670 0.4520 0.4590 0.4590 24,152,300
Jan 31, 2024 0.4570 0.4590 0.4500 0.4550 0.4550 22,237,500
Jan 30, 2024 0.4690 0.4690 0.4540 0.4570 0.4570 29,219,300
Jan 29, 2024 0.4920 0.4920 0.4680 0.4700 0.4700 28,892,600
Jan 26, 2024 0.4990 0.4990 0.4860 0.4890 0.4890 25,369,600
Jan 25, 2024 0.4900 0.4980 0.4850 0.4970 0.4970 21,624,900
Jan 24, 2024 0.4890 0.4910 0.4760 0.4900 0.4900 22,861,700
Jan 23, 2024 0.4850 0.4930 0.4800 0.4890 0.4890 23,351,080
Jan 22, 2024 0.5000 0.5000 0.4830 0.4850 0.4850 25,894,600
Jan 19, 2024 0.4970 0.4990 0.4930 0.4960 0.4960 23,569,900
Jan 17, 2024 0.4990 0.4990 0.4870 0.4890 0.4890 21,544,500
Jan 16, 2024 0.4930 0.4990 0.4920 0.4980 0.4980 18,100,200
Jan 15, 2024 0.4980 0.5020 0.4940 0.4970 0.4970 15,576,600
Jan 12, 2024 0.5050 0.5070 0.5000 0.5000 0.5000 15,589,700
Jan 11, 2024 0.4990 0.5090 0.4990 0.5070 0.5070 18,191,100
Jan 10, 2024 0.5040 0.5070 0.4960 0.5010 0.5010 21,556,800
Jan 9, 2024 0.5030 0.5080 0.5000 0.5040 0.5040 19,126,700
Jan 8, 2024 0.5110 0.5110 0.5000 0.5000 0.5000 19,869,000
Jan 5, 2024 0.5180 0.5220 0.5100 0.5110 0.5110 22,489,900
Jan 4, 2024 0.5260 0.5290 0.5150 0.5190 0.5190 22,644,400
Jan 3, 2024 0.5350 0.5350 0.5240 0.5270 0.5270 21,637,800
Jan 2, 2024 0.5450 0.5450 0.5330 0.5340 0.5340 12,821,300
Dec 29, 2023 0.5410 0.5440 0.5400 0.5430 0.5430 24,580,200
Dec 28, 2023 0.5240 0.5410 0.5240 0.5410 0.5410 25,040,400
Dec 27, 2023 0.5220 0.5250 0.5210 0.5230 0.5230 18,719,800
Dec 26, 2023 0.5290 0.5290 0.5200 0.5220 0.5220 20,498,600
Dec 25, 2023 0.5280 0.5310 0.5260 0.5290 0.5290 19,804,100
Dec 22, 2023 0.5320 0.5340 0.5250 0.5280 0.5280 23,999,200
Dec 21, 2023 0.5190 0.5340 0.5150 0.5320 0.5320 22,088,200
Dec 20, 2023 0.5280 0.5280 0.5220 0.5220 0.5220 12,960,900
Dec 19, 2023 0.5240 0.5290 0.5220 0.5270 0.5270 17,929,300
Dec 18, 2023 0.5270 0.5300 0.5230 0.5250 0.5250 12,796,700
Dec 15, 2023 0.5370 0.5390 0.5290 0.5330 0.5330 16,234,700
Dec 13, 2023 0.5480 0.5480 0.5390 0.5400 0.5400 17,176,100
Dec 12, 2023 0.5500 0.5500 0.5450 0.5470 0.5470 17,549,800
Dec 11, 2023 0.5410 0.5510 0.5350 0.5500 0.5500 14,109,100
Dec 8, 2023 0.5370 0.5430 0.5320 0.5410 0.5410 19,178,000
Dec 7, 2023 0.5370 0.5370 0.5300 0.5340 0.5340 20,497,100
Dec 6, 2023 0.5380 0.5400 0.5340 0.5370 0.5370 19,003,000
Dec 5, 2023 0.5470 0.5470 0.5370 0.5370 0.5370 18,665,700
Dec 4, 2023 0.5520 0.5530 0.5460 0.5460 0.5460 19,271,600
Dec 1, 2023 0.5510 0.5530 0.5450 0.5520 0.5520 19,642,600
Nov 30, 2023 0.5480 0.5520 0.5470 0.5510 0.5510 17,050,700
Nov 29, 2023 0.5530 0.5540 0.5480 0.5490 0.5490 16,691,300
Nov 28, 2023 0.5500 0.5540 0.5490 0.5520 0.5520 16,465,000
Nov 27, 2023 0.5520 0.5520 0.5470 0.5500 0.5500 17,212,700
Nov 24, 2023 0.5570 0.5590 0.5510 0.5510 0.5510 16,669,200
Nov 23, 2023 0.5550 0.5580 0.5520 0.5570 0.5570 18,458,300
Nov 22, 2023 0.5620 0.5630 0.5540 0.5550 0.5550 18,415,800
Nov 21, 2023 0.5680 0.5730 0.5630 0.5640 0.5640 19,114,800
Nov 20, 2023 0.5650 0.5690 0.5600 0.5670 0.5670 21,510,500
Nov 17, 2023 0.5640 0.5660 0.5610 0.5660 0.5660 19,978,000
Nov 16, 2023 0.5730 0.5730 0.5630 0.5640 0.5640 23,114,800
Nov 15, 2023 0.5750 0.5790 0.5720 0.5730 0.5730 21,479,900
Nov 14, 2023 0.5710 0.5760 0.5690 0.5720 0.5720 19,609,300
Nov 13, 2023 0.5700 0.5750 0.5690 0.5710 0.5710 20,378,600
Nov 10, 2023 0.5710 0.5720 0.5680 0.5700 0.5700 21,269,200
Nov 9, 2023 0.5760 0.5800 0.5730 0.5740 0.5740 22,342,300
Nov 8, 2023 0.5740 0.5810 0.5720 0.5760 0.5760 21,683,500
Nov 7, 2023 0.5760 0.5760 0.5700 0.5750 0.5750 22,092,800
Nov 6, 2023 0.5590 0.5750 0.5590 0.5730 0.5730 23,578,300
Nov 3, 2023 0.5550 0.5610 0.5530 0.5570 0.5570 17,520,000
Nov 2, 2023 0.5560 0.5590 0.5490 0.5500 0.5500 16,195,500
Nov 1, 2023 0.5550 0.5590 0.5520 0.5530 0.5530 17,565,400
Oct 31, 2023 0.5680 0.5680 0.5540 0.5550 0.5550 16,269,200
Oct 30, 2023 0.5460 0.5660 0.5450 0.5640 0.5640 32,692,700
Oct 27, 2023 0.5300 0.5460 0.5280 0.5430 0.5430 21,832,100
Oct 26, 2023 0.5290 0.5310 0.5220 0.5310 0.5310 19,124,600
Oct 25, 2023 0.5380 0.5410 0.5300 0.5310 0.5310 18,740,600
Oct 24, 2023 0.5330 0.5390 0.5300 0.5340 0.5340 22,840,800
Oct 23, 2023 0.5400 0.5400 0.5290 0.5300 0.5300 27,664,300
Oct 20, 2023 0.5470 0.5470 0.5400 0.5420 0.5420 17,515,600
Oct 19, 2023 0.5510 0.5520 0.5460 0.5490 0.5490 11,743,600
Oct 18, 2023 0.5580 0.5580 0.5500 0.5510 0.5510 17,317,400
Oct 17, 2023 0.5560 0.5610 0.5550 0.5590 0.5590 15,563,200
Oct 16, 2023 0.5670 0.5670 0.5550 0.5570 0.5570 17,083,300
Oct 13, 2023 0.5730 0.5730 0.5650 0.5670 0.5670 17,082,300
Oct 12, 2023 0.5720 0.5740 0.5690 0.5740 0.5740 18,780,300
Oct 11, 2023 0.5670 0.5730 0.5650 0.5700 0.5700 18,847,900
Oct 10, 2023 0.5680 0.5700 0.5630 0.5640 0.5640 19,082,600
Oct 9, 2023 0.5630 0.5690 0.5590 0.5680 0.5680 18,720,900
Sep 28, 2023 0.5650 0.5660 0.5590 0.5640 0.5640 19,302,200
Sep 27, 2023 0.5620 0.5680 0.5580 0.5620 0.5620 20,501,600
Sep 26, 2023 0.5580 0.5630 0.5580 0.5590 0.5590 17,466,500
Sep 25, 2023 0.5650 0.5650 0.5590 0.5610 0.5610 19,922,600
Sep 22, 2023 0.5560 0.5630 0.5480 0.5620 0.5620 20,261,900
Sep 21, 2023 0.5520 0.5560 0.5500 0.5500 0.5500 18,071,600
Sep 20, 2023 0.5600 0.5600 0.5540 0.5540 0.5540 17,809,900
Sep 19, 2023 0.5630 0.5630 0.5560 0.5600 0.5600 18,154,900
Sep 18, 2023 0.5610 0.5670 0.5590 0.5630 0.5630 19,126,200
Sep 15, 2023 0.5650 0.5670 0.5580 0.5610 0.5610 22,166,800
Sep 14, 2023 0.5660 0.5670 0.5590 0.5640 0.5640 22,875,300
Sep 13, 2023 0.5720 0.5730 0.5640 0.5670 0.5670 19,251,500
Sep 12, 2023 0.5760 0.5770 0.5720 0.5730 0.5730 14,936,800
Sep 11, 2023 0.5740 0.5800 0.5710 0.5760 0.5760 16,781,800
Sep 8, 2023 0.5760 0.5760 0.5700 0.5730 0.5730 17,296,800
Sep 7, 2023 0.5920 0.5920 0.5750 0.5760 0.5760 18,602,200
Sep 6, 2023 0.5920 0.5940 0.5880 0.5920 0.5920 16,937,900
Sep 5, 2023 0.5960 0.5990 0.5930 0.5950 0.5950 19,775,800
Sep 4, 2023 0.5920 0.5960 0.5880 0.5960 0.5960 17,176,100
Sep 1, 2023 0.5960 0.5970 0.5880 0.5910 0.5910 15,459,200
Aug 31, 2023 0.5930 0.5980 0.5920 0.5930 0.5930 16,494,700
Aug 30, 2023 0.5910 0.6030 0.5910 0.5950 0.5950 23,125,100
Aug 29, 2023 0.5710 0.5910 0.5710 0.5900 0.5900 20,254,300
Aug 28, 2023 0.6150 0.6180 0.5690 0.5730 0.5730 20,241,900
Aug 25, 2023 0.5730 0.5730 0.5640 0.5670 0.5670 17,096,600
Aug 24, 2023 0.5680 0.5780 0.5670 0.5720 0.5720 21,392,900
Aug 23, 2023 0.5790 0.5790 0.5650 0.5650 0.5650 21,328,500
Aug 22, 2023 0.5820 0.5840 0.5680 0.5790 0.5790 26,831,500
Aug 21, 2023 0.5890 0.5890 0.5820 0.5830 0.5830 17,269,300
Aug 18, 2023 0.5960 0.5980 0.5890 0.5900 0.5900 16,486,300
Aug 17, 2023 0.5920 0.5960 0.5870 0.5950 0.5950 15,083,400
Aug 16, 2023 0.5960 0.6000 0.5910 0.5930 0.5930 17,696,400
Aug 15, 2023 0.6050 0.6050 0.5940 0.5980 0.5980 17,163,400
Aug 14, 2023 0.6090 0.6090 0.5980 0.6050 0.6050 17,268,700
Aug 11, 2023 0.6210 0.6220 0.6090 0.6100 0.6100 19,480,800
Aug 10, 2023 0.6220 0.6240 0.6180 0.6220 0.6220 16,542,400
Aug 9, 2023 0.6180 0.6230 0.6180 0.6200 0.6200 15,450,410
Aug 8, 2023 0.6190 0.6230 0.6190 0.6210 0.6210 13,759,200
Aug 7, 2023 0.6260 0.6260 0.6190 0.6220 0.6220 16,726,800
Aug 4, 2023 0.6270 0.6310 0.6240 0.6280 0.6280 16,956,600
Aug 3, 2023 0.6190 0.6250 0.6180 0.6250 0.6250 18,002,300
Jul 28, 2023 0.6120 0.6210 0.6090 0.6200 0.6200 18,347,200
Jul 26, 2023 0.6170 0.6170 0.6110 0.6160 0.6160 15,096,200
Jul 24, 2023 0.6100 0.6100 0.6050 0.6060 0.6060 14,981,900
Jul 21, 2023 0.6090 0.6140 0.6070 0.6100 0.6100 16,687,100
Jul 20, 2023 0.6190 0.6210 0.6100 0.6100 0.6100 16,062,800
Jul 19, 2023 0.6230 0.6250 0.6150 0.6180 0.6180 19,918,500
Jul 17, 2023 0.6260 0.6270 0.6220 0.6240 0.6240 16,758,300
Jul 14, 2023 0.6320 0.6330 0.6270 0.6290 0.6290 15,015,500
Jul 10, 2023 0.6210 0.6300 0.6190 0.6230 0.6230 15,465,100
Jul 7, 2023 0.6230 0.6240 0.6180 0.6180 0.6180 16,124,900
Jun 30, 2023 0.6190 0.6300 0.6180 0.6290 0.6290 16,038,600
Jun 29, 2023 0.6210 0.6250 0.6180 0.6200 0.6200 15,697,900
Jun 28, 2023 0.6230 0.6280 0.6150 0.6190 0.6190 17,117,400
Jun 27, 2023 0.6190 0.6270 0.6190 0.6230 0.6230 19,129,600
Jun 26, 2023 0.6150 0.6310 0.6150 0.6220 0.6220 19,353,700
Jun 21, 2023 0.6390 0.6390 0.6230 0.6240 0.6240 23,519,400
Jun 20, 2023 0.6390 0.6430 0.6360 0.6390 0.6390 20,914,700
Jun 19, 2023 0.6430 0.6430 0.6390 0.6390 0.6390 12,329,900
Jun 16, 2023 0.6340 0.6430 0.6320 0.6420 0.6420 17,431,200
Jun 15, 2023 0.6150 0.6320 0.6150 0.6310 0.6310 17,373,800
Jun 14, 2023 0.6210 0.6210 0.6160 0.6160 0.6160 15,505,400
Jun 13, 2023 0.6140 0.6220 0.6130 0.6210 0.6210 17,587,700
Jun 12, 2023 0.6100 0.6180 0.6100 0.6140 0.6140 14,899,200
Jun 9, 2023 0.6050 0.6130 0.6030 0.6130 0.6130 25,964,000
Jun 8, 2023 0.6130 0.6130 0.6050 0.6060 0.6060 15,583,600
Jun 7, 2023 0.6210 0.6210 0.6100 0.6130 0.6130 14,108,100
Jun 6, 2023 0.6350 0.6350 0.6200 0.6210 0.6210 15,053,300
Jun 5, 2023 0.6410 0.6410 0.6310 0.6360 0.6360 17,026,000
Jun 2, 2023 0.6380 0.6410 0.6350 0.6400 0.6400 16,577,600
Jun 1, 2023 0.6310 0.6410 0.6310 0.6370 0.6370 18,990,900
May 31, 2023 0.6330 0.6360 0.6300 0.6330 0.6330 16,837,700
May 30, 2023 0.6320 0.6360 0.6270 0.6360 0.6360 14,669,700
May 26, 2023 0.6400 0.6400 0.6350 0.6380 0.6380 14,664,100
May 25, 2023 0.6360 0.6400 0.6340 0.6400 0.6400 13,705,000
May 24, 2023 0.6380 0.6430 0.6340 0.6370 0.6370 13,851,900
May 23, 2023 0.6450 0.6460 0.6370 0.6380 0.6380 15,608,400
May 22, 2023 0.6460 0.6490 0.6410 0.6450 0.6450 16,106,100
May 19, 2023 0.6450 0.6490 0.6430 0.6450 0.6450 15,721,400
May 17, 2023 0.6470 0.6500 0.6450 0.6500 0.6500 15,804,900
May 16, 2023 0.6470 0.6520 0.6460 0.6490 0.6490 17,920,300
May 15, 2023 0.6350 0.6470 0.6350 0.6470 0.6470 15,665,100
May 12, 2023 0.6400 0.6460 0.6340 0.6340 0.6340 16,374,800
May 11, 2023 0.6360 0.6470 0.6360 0.6390 0.6390 20,621,100
May 10, 2023 0.6350 0.6430 0.6310 0.6390 0.6390 14,280,600
May 9, 2023 0.6470 0.6470 0.6350 0.6380 0.6380 20,340,200
May 8, 2023 0.6440 0.6490 0.6410 0.6480 0.6480 18,830,700
May 5, 2023 0.6510 0.6510 0.6420 0.6430 0.6430 17,629,100
May 4, 2023 0.6620 0.6620 0.6490 0.6520 0.6520 16,042,400
Apr 28, 2023 0.6550 0.6630 0.6550 0.6620 0.6620 15,278,500
Apr 27, 2023 0.6530 0.6590 0.6510 0.6550 0.6550 16,884,600
Apr 26, 2023 0.6470 0.6580 0.6430 0.6520 0.6520 16,720,600
Apr 25, 2023 0.6600 0.6600 0.6430 0.6460 0.6460 17,201,200
Apr 24, 2023 0.6700 0.6710 0.6560 0.6600 0.6600 19,300,000
Apr 21, 2023 0.6850 0.6910 0.6690 0.6700 0.6700 19,876,500
Apr 20, 2023 0.6860 0.6920 0.6830 0.6860 0.6860 21,165,600
Apr 19, 2023 0.6940 0.6940 0.6870 0.6880 0.6880 19,370,700