Huatai-PB CSI 500 ETF (512510.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 02:58PM CST
Time period:
06 July 2023 - 06 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 July 2024 | 1.3460 | 1.3610 | 1.3380 | 1.3580 | 1.3580 | 3,667,000 |
| 04 July 2024 | 1.3700 | 1.3750 | 1.3480 | 1.3520 | 1.3520 | 4,212,300 |
| 03 July 2024 | 1.3790 | 1.3800 | 1.3680 | 1.3710 | 1.3710 | 2,750,000 |
| 02 July 2024 | 1.3980 | 1.3980 | 1.3750 | 1.3800 | 1.3800 | 3,295,591 |
| 01 July 2024 | 1.3810 | 1.3980 | 1.3720 | 1.3920 | 1.3920 | 3,556,688 |
| 28 June 2024 | 1.3780 | 1.3940 | 1.3740 | 1.3820 | 1.3820 | 5,447,391 |
| 27 June 2024 | 1.3920 | 1.3920 | 1.3760 | 1.3790 | 1.3790 | 3,553,100 |
| 26 June 2024 | 1.3800 | 1.4000 | 1.3690 | 1.3980 | 1.3980 | 4,934,100 |
| 25 June 2024 | 1.3890 | 1.3950 | 1.3710 | 1.3810 | 1.3810 | 4,950,800 |
| 24 June 2024 | 1.4190 | 1.4190 | 1.3870 | 1.3890 | 1.3890 | 6,477,900 |
| 21 June 2024 | 1.4240 | 1.4270 | 1.4130 | 1.4180 | 1.4180 | 2,765,200 |
| 20 June 2024 | 1.4410 | 1.4410 | 1.4160 | 1.4240 | 1.4240 | 6,966,900 |
| 19 June 2024 | 1.4520 | 1.4590 | 1.4360 | 1.4410 | 1.4410 | 4,900,100 |
| 18 June 2024 | 1.4550 | 1.4570 | 1.4460 | 1.4520 | 1.4520 | 4,379,800 |
| 17 June 2024 | 1.4450 | 1.4510 | 1.4430 | 1.4460 | 1.4460 | 3,715,800 |
| 14 June 2024 | 1.4370 | 1.4540 | 1.4330 | 1.4490 | 1.4490 | 3,702,900 |
| 13 June 2024 | 1.4490 | 1.4510 | 1.4380 | 1.4420 | 1.4420 | 3,917,200 |
| 12 June 2024 | 1.4570 | 1.4570 | 1.4400 | 1.4490 | 1.4490 | 2,670,900 |
| 11 June 2024 | 1.4470 | 1.4500 | 1.4280 | 1.4460 | 1.4460 | 3,343,400 |
| 07 June 2024 | 1.4510 | 1.4570 | 1.4310 | 1.4470 | 1.4470 | 4,707,700 |
| 06 June 2024 | 1.4580 | 1.4670 | 1.4420 | 1.4460 | 1.4460 | 5,830,400 |
| 05 June 2024 | 1.4700 | 1.4750 | 1.4580 | 1.4580 | 1.4580 | 5,597,300 |
| 04 June 2024 | 1.4460 | 1.4770 | 1.4460 | 1.4740 | 1.4740 | 6,796,800 |
| 03 June 2024 | 1.4650 | 1.4680 | 1.4440 | 1.4560 | 1.4560 | 8,247,300 |
| 31 May 2024 | 1.4650 | 1.4790 | 1.4650 | 1.4660 | 1.4660 | 5,173,300 |
| 30 May 2024 | 1.4720 | 1.4770 | 1.4620 | 1.4650 | 1.4650 | 4,907,100 |
| 29 May 2024 | 1.4670 | 1.4800 | 1.4630 | 1.4730 | 1.4730 | 5,048,100 |
| 28 May 2024 | 1.4790 | 1.4850 | 1.4630 | 1.4650 | 1.4650 | 4,039,800 |
| 27 May 2024 | 1.4690 | 1.4810 | 1.4560 | 1.4800 | 1.4800 | 4,888,800 |
| 24 May 2024 | 1.4760 | 1.4890 | 1.4630 | 1.4660 | 1.4660 | 6,008,200 |
| 23 May 2024 | 1.5020 | 1.5020 | 1.4730 | 1.4790 | 1.4790 | 7,570,500 |
| 22 May 2024 | 1.5070 | 1.5100 | 1.5000 | 1.5040 | 1.5040 | 5,138,300 |
| 21 May 2024 | 1.5160 | 1.5160 | 1.5010 | 1.5070 | 1.5070 | 4,741,000 |
| 20 May 2024 | 1.5100 | 1.5230 | 1.5080 | 1.5160 | 1.5160 | 7,509,900 |
| 17 May 2024 | 1.4900 | 1.5120 | 1.4880 | 1.5090 | 1.5090 | 6,773,800 |
| 16 May 2024 | 1.4990 | 1.5060 | 1.4860 | 1.4900 | 1.4900 | 4,564,800 |
| 15 May 2024 | 1.5100 | 1.5100 | 1.4950 | 1.4970 | 1.4970 | 4,027,800 |
| 14 May 2024 | 1.5160 | 1.5220 | 1.5060 | 1.5090 | 1.5090 | 10,705,700 |
| 13 May 2024 | 1.5210 | 1.5250 | 1.5000 | 1.5120 | 1.5120 | 5,109,100 |
| 10 May 2024 | 1.5300 | 1.5300 | 1.5100 | 1.5200 | 1.5200 | 6,234,100 |
| 09 May 2024 | 1.4970 | 1.5290 | 1.4970 | 1.5250 | 1.5250 | 11,928,400 |
| 08 May 2024 | 1.5150 | 1.5150 | 1.4960 | 1.4970 | 1.4970 | 9,891,000 |
| 07 May 2024 | 1.5170 | 1.5220 | 1.5110 | 1.5160 | 1.5160 | 3,701,200 |
| 06 May 2024 | 1.5300 | 1.5300 | 1.4980 | 1.5170 | 1.5170 | 8,787,700 |
| 30 Apr 2024 | 1.5100 | 1.5120 | 1.4930 | 1.4940 | 1.4940 | 7,909,100 |
| 29 Apr 2024 | 1.4770 | 1.5070 | 1.4770 | 1.5030 | 1.5030 | 16,826,600 |
| 26 Apr 2024 | 1.4510 | 1.4800 | 1.4510 | 1.4740 | 1.4740 | 17,727,889 |
| 25 Apr 2024 | 1.4390 | 1.4550 | 1.4370 | 1.4440 | 1.4440 | 7,725,900 |
| 24 Apr 2024 | 1.4310 | 1.4450 | 1.4240 | 1.4440 | 1.4440 | 7,464,500 |
| 23 Apr 2024 | 1.4510 | 1.4510 | 1.4260 | 1.4300 | 1.4300 | 6,026,200 |
| 22 Apr 2024 | 1.4580 | 1.4690 | 1.4440 | 1.4450 | 1.4450 | 4,934,500 |
| 19 Apr 2024 | 1.4660 | 1.4730 | 1.4510 | 1.4570 | 1.4570 | 10,796,300 |
| 18 Apr 2024 | 1.4650 | 1.4860 | 1.4520 | 1.4660 | 1.4660 | 13,281,200 |
| 17 Apr 2024 | 1.4260 | 1.4640 | 1.4260 | 1.4630 | 1.4630 | 12,706,600 |
| 16 Apr 2024 | 1.4620 | 1.4690 | 1.4210 | 1.4260 | 1.4260 | 14,589,886 |
| 15 Apr 2024 | 1.4470 | 1.4730 | 1.4330 | 1.4650 | 1.4650 | 13,573,600 |
| 12 Apr 2024 | 1.4610 | 1.4650 | 1.4450 | 1.4470 | 1.4470 | 7,638,800 |
| 11 Apr 2024 | 1.4470 | 1.4690 | 1.4350 | 1.4540 | 1.4540 | 10,766,208 |
| 10 Apr 2024 | 1.4620 | 1.4620 | 1.4370 | 1.4480 | 1.4480 | 9,082,201 |
| 09 Apr 2024 | 1.4520 | 1.4650 | 1.4510 | 1.4640 | 1.4640 | 6,222,143 |
| 08 Apr 2024 | 1.4720 | 1.4760 | 1.4510 | 1.4520 | 1.4520 | 8,285,000 |
| 03 Apr 2024 | 1.4770 | 1.4770 | 1.4660 | 1.4720 | 1.4720 | 5,914,300 |
| 02 Apr 2024 | 1.4800 | 1.4830 | 1.4680 | 1.4750 | 1.4750 | 7,682,900 |
| 01 Apr 2024 | 1.4530 | 1.4830 | 1.4530 | 1.4800 | 1.4800 | 9,107,508 |
| 29 Mar 2024 | 1.4380 | 1.4420 | 1.4290 | 1.4510 | 1.4510 | 2,927,500 |
| 28 Mar 2024 | 1.4200 | 1.4480 | 1.4180 | 1.4390 | 1.4390 | 8,165,700 |
| 27 Mar 2024 | 1.4460 | 1.4480 | 1.4160 | 1.4170 | 1.4170 | 7,552,400 |
| 26 Mar 2024 | 1.4550 | 1.4610 | 1.4400 | 1.4480 | 1.4480 | 6,469,800 |
| 25 Mar 2024 | 1.4750 | 1.4800 | 1.4540 | 1.4550 | 1.4550 | 9,622,400 |
| 22 Mar 2024 | 1.4950 | 1.4980 | 1.4690 | 1.4760 | 1.4760 | 9,760,600 |
| 21 Mar 2024 | 1.5060 | 1.5120 | 1.4950 | 1.4980 | 1.4980 | 5,062,600 |
| 20 Mar 2024 | 1.5000 | 1.5090 | 1.4970 | 1.5060 | 1.5060 | 6,065,000 |
| 19 Mar 2024 | 1.5170 | 1.5170 | 1.5010 | 1.5030 | 1.5030 | 7,525,700 |
| 18 Mar 2024 | 1.4990 | 1.5180 | 1.4960 | 1.5160 | 1.5160 | 6,768,643 |
| 15 Mar 2024 | 1.4760 | 1.4960 | 1.4680 | 1.4950 | 1.4950 | 7,848,000 |
| 14 Mar 2024 | 1.4850 | 1.4940 | 1.4680 | 1.4780 | 1.4780 | 6,151,700 |
| 13 Mar 2024 | 1.4900 | 1.4970 | 1.4780 | 1.4840 | 1.4840 | 7,084,600 |
| 12 Mar 2024 | 1.4920 | 1.5010 | 1.4770 | 1.4850 | 1.4850 | 12,092,100 |
| 11 Mar 2024 | 1.4730 | 1.4930 | 1.4650 | 1.4920 | 1.4920 | 10,358,600 |
| 08 Mar 2024 | 1.4480 | 1.4710 | 1.4460 | 1.4660 | 1.4660 | 6,033,900 |
| 07 Mar 2024 | 1.4680 | 1.4760 | 1.4480 | 1.4500 | 1.4500 | 9,844,300 |
| 06 Mar 2024 | 1.4620 | 1.4830 | 1.4530 | 1.4670 | 1.4670 | 14,900,200 |
| 05 Mar 2024 | 1.4740 | 1.4760 | 1.4620 | 1.4660 | 1.4660 | 13,769,500 |
| 04 Mar 2024 | 1.4860 | 1.4960 | 1.4600 | 1.4740 | 1.4740 | 4,837,000 |
| 01 Mar 2024 | 1.4680 | 1.4790 | 1.4590 | 1.4760 | 1.4760 | 7,368,100 |
| 29 Feb 2024 | 1.4220 | 1.4680 | 1.4180 | 1.4640 | 1.4640 | 14,942,600 |
| 28 Feb 2024 | 1.4680 | 1.4750 | 1.4220 | 1.4230 | 1.4230 | 17,247,800 |
| 27 Feb 2024 | 1.4170 | 1.4560 | 1.4170 | 1.4560 | 1.4560 | 17,594,800 |
| 26 Feb 2024 | 1.4220 | 1.4400 | 1.4130 | 1.4220 | 1.4220 | 20,060,000 |
| 23 Feb 2024 | 1.4160 | 1.4230 | 1.4010 | 1.4220 | 1.4220 | 11,891,900 |
| 22 Feb 2024 | 1.4110 | 1.4200 | 1.4010 | 1.4180 | 1.4180 | 12,507,800 |
| 21 Feb 2024 | 1.4030 | 1.4390 | 1.3920 | 1.4070 | 1.4070 | 20,935,100 |
| 20 Feb 2024 | 1.4000 | 1.4090 | 1.3910 | 1.4060 | 1.4060 | 13,193,200 |
| 19 Feb 2024 | 1.4140 | 1.4240 | 1.3950 | 1.4060 | 1.4060 | 23,853,400 |
| 08 Feb 2024 | 1.4220 | 1.4740 | 1.4040 | 1.4080 | 1.4080 | 25,170,200 |
| 07 Feb 2024 | 1.3420 | 1.4020 | 1.3230 | 1.4000 | 1.4000 | 21,342,100 |
| 06 Feb 2024 | 1.2180 | 1.3380 | 1.2000 | 1.3340 | 1.3340 | 18,167,500 |
| 05 Feb 2024 | 1.2560 | 1.2610 | 1.1790 | 1.2270 | 1.2270 | 22,937,100 |
| 02 Feb 2024 | 1.2970 | 1.3010 | 1.2240 | 1.2560 | 1.2560 | 16,988,700 |
| 01 Feb 2024 | 1.2850 | 1.3090 | 1.2690 | 1.2850 | 1.2850 | 12,266,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.