UK markets open in 45 minutes

HTBX JiNianFu Interval Alloc (0P0001CFMS.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
1.2158-0.0088 (-0.72%)
As of 04:00AM CST. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
23 May 2024------
22 May 20241.20781.20781.20781.20781.2078-
21 May 20241.21581.21581.21581.21581.2158-
20 May 20241.22461.22461.22461.22461.2246-
17 May 20241.20041.20041.20041.20041.2004-
16 May 20241.19451.19451.19451.19451.1945-
15 May 20241.19741.19741.19741.19741.1974-
14 May 20241.20511.20511.20511.20511.2051-
13 May 20241.20141.20141.20141.20141.2014-
10 May 20241.19381.19381.19381.19381.1938-
09 May 20241.18971.18971.18971.18971.1897-
08 May 20241.17791.17791.17791.17791.1779-
07 May 20241.17251.17251.17251.17251.1725-
06 May 20241.16861.16861.16861.16861.1686-
30 Apr 20241.15791.15791.15791.15791.1579-
29 Apr 20241.15411.15411.15411.15411.1541-
26 Apr 20241.13791.13791.13791.13791.1379-
25 Apr 20241.11721.11721.11721.11721.1172-
24 Apr 20241.11431.11431.11431.11431.1143-
23 Apr 20241.10051.10051.10051.10051.1005-
22 Apr 20241.10961.10961.10961.10961.1096-
19 Apr 20241.11261.11261.11261.11261.1126-
18 Apr 20241.11971.11971.11971.11971.1197-
17 Apr 20241.11861.11861.11861.11861.1186-
16 Apr 20241.09901.09901.09901.09901.0990-
15 Apr 20241.13011.13011.13011.13011.1301-
12 Apr 20241.12351.12351.12351.12351.1235-
11 Apr 20241.11601.11601.11601.11601.1160-
10 Apr 20241.11901.11901.11901.11901.1190-
09 Apr 20241.12501.12501.12501.12501.1250-
08 Apr 20241.12551.12551.12551.12551.1255-
03 Apr 20241.13521.13521.13521.13521.1352-
02 Apr 20241.12901.12901.12901.12901.1290-
01 Apr 20241.13441.13441.13441.13441.1344-
29 Mar 20241.11841.11841.11841.11841.1184-
28 Mar 20241.09611.09611.09611.09611.0961-
27 Mar 20241.08321.08321.08321.08321.0832-
26 Mar 20241.09871.09871.09871.09871.0987-
25 Mar 20241.10271.10271.10271.10271.1027-
22 Mar 20241.10871.10871.10871.10871.1087-
21 Mar 20241.12341.12341.12341.12341.1234-
20 Mar 20241.11441.11441.11441.11441.1144-
19 Mar 20241.11061.11061.11061.11061.1106-
18 Mar 20241.11331.11331.11331.11331.1133-
15 Mar 20241.10301.10301.10301.10301.1030-
14 Mar 20241.09431.09431.09431.09431.0943-
13 Mar 20241.09381.09381.09381.09381.0938-
12 Mar 20241.09241.09241.09241.09241.0924-
11 Mar 20241.09881.09881.09881.09881.0988-
08 Mar 20241.09001.09001.09001.09001.0900-
07 Mar 20241.08301.08301.08301.08301.0830-
06 Mar 20241.08351.08351.08351.08351.0835-
05 Mar 20241.08251.08251.08251.08251.0825-
04 Mar 20241.08131.08131.08131.08131.0813-
01 Mar 20241.07551.07551.07551.07551.0755-
29 Feb 20241.07321.07321.07321.07321.0732-
28 Feb 20241.04951.04951.04951.04951.0495-
27 Feb 20241.07881.07881.07881.07881.0788-
26 Feb 20241.06271.06271.06271.06271.0627-
23 Feb 20241.05661.05661.05661.05661.0566-
22 Feb 20241.04641.04641.04641.04641.0464-
21 Feb 20241.03611.03611.03611.03611.0361-
20 Feb 20241.03661.03661.03661.03661.0366-
19 Feb 20241.03111.03111.03111.03111.0311-
08 Feb 20241.02731.02731.02731.02731.0273-
07 Feb 20241.01261.01261.01261.01261.0126-
06 Feb 20240.98720.98720.98720.98720.9872-
05 Feb 20240.96200.96200.96200.96200.9620-
02 Feb 20240.97280.97280.97280.97280.9728-
01 Feb 20240.98100.98100.98100.98100.9810-
31 Jan 20240.97880.97880.97880.97880.9788-
30 Jan 20240.98760.98760.98760.98760.9876-
29 Jan 20240.99790.99790.99790.99790.9979-
26 Jan 20241.00391.00391.00391.00391.0039-
25 Jan 20241.00551.00551.00551.00551.0055-
24 Jan 20240.99870.99870.99870.99870.9987-
23 Jan 20240.99550.99550.99550.99550.9955-
22 Jan 20240.99010.99010.99010.99010.9901-
19 Jan 20241.00721.00721.00721.00721.0072-
18 Jan 20241.01081.01081.01081.01081.0108-
17 Jan 20241.00781.00781.00781.00781.0078-
16 Jan 20241.01771.01771.01771.01771.0177-
15 Jan 20241.01721.01721.01721.01721.0172-
12 Jan 20241.01551.01551.01551.01551.0155-
11 Jan 20241.01471.01471.01471.01471.0147-
10 Jan 20241.01101.01101.01101.01101.0110-
09 Jan 20241.01381.01381.01381.01381.0138-
08 Jan 20241.01211.01211.01211.01211.0121-
05 Jan 20241.01551.01551.01551.01551.0155-
04 Jan 20241.01891.01891.01891.01891.0189-
03 Jan 20241.01871.01871.01871.01871.0187-
02 Jan 20241.01921.01921.01921.01921.0192-
29 Dec 20231.01861.01861.01861.01861.0186-
28 Dec 20231.01741.01741.01741.01741.0174-
27 Dec 20231.01571.01571.01571.01571.0157-
26 Dec 20231.01571.01571.01571.01571.0157-
25 Dec 20231.01641.01641.01641.01641.0164-
22 Dec 20231.01621.01621.01621.01621.0162-
21 Dec 20231.01701.01701.01701.01701.0170-
20 Dec 20231.01581.01581.01581.01581.0158-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...