UK markets close in 7 hours 10 minutes

HTBX Zunxiang 3-M Interval Bd (0P0001I461.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
1.1144+0.0001 (+0.01%)
At close: 04:00AM CST
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 20241.11441.11441.11441.11441.1144-
21 May 20241.11431.11431.11431.11431.1143-
20 May 20241.11431.11431.11431.11431.1143-
17 May 20241.11411.11411.11411.11411.1141-
16 May 20241.11401.11401.11401.11401.1140-
15 May 20241.11401.11401.11401.11401.1140-
14 May 20241.11391.11391.11391.11391.1139-
13 May 20241.11371.11371.11371.11371.1137-
10 May 20241.11341.11341.11341.11341.1134-
09 May 20241.11331.11331.11331.11331.1133-
08 May 20241.11331.11331.11331.11331.1133-
07 May 20241.11311.11311.11311.11311.1131-
06 May 20241.11271.11271.11271.11271.1127-
30 Apr 20241.11231.11231.11231.11231.1123-
29 Apr 20241.11191.11191.11191.11191.1119-
26 Apr 20241.11261.11261.11261.11261.1126-
25 Apr 20241.11291.11291.11291.11291.1129-
24 Apr 20241.11301.11301.11301.11301.1130-
23 Apr 20241.11311.11311.11311.11311.1131-
22 Apr 20241.11291.11291.11291.11291.1129-
19 Apr 20241.11241.11241.11241.11241.1124-
18 Apr 20241.11221.11221.11221.11221.1122-
17 Apr 20241.11191.11191.11191.11191.1119-
16 Apr 20241.11171.11171.11171.11171.1117-
15 Apr 20241.11161.11161.11161.11161.1116-
12 Apr 20241.11121.11121.11121.11121.1112-
11 Apr 20241.11091.11091.11091.11091.1109-
10 Apr 20241.11061.11061.11061.11061.1106-
09 Apr 20241.11041.11041.11041.11041.1104-
08 Apr 20241.11011.11011.11011.11011.1101-
03 Apr 20241.10971.10971.10971.10971.1097-
02 Apr 20241.10951.10951.10951.10951.1095-
01 Apr 20241.10911.10911.10911.10911.1091-
29 Mar 20241.10901.10901.10901.10901.1090-
28 Mar 20241.10881.10881.10881.10881.1088-
27 Mar 20241.10881.10881.10881.10881.1088-
26 Mar 20241.10851.10851.10851.10851.1085-
25 Mar 20241.10851.10851.10851.10851.1085-
22 Mar 20241.10841.10841.10841.10841.1084-
21 Mar 20241.10831.10831.10831.10831.1083-
20 Mar 20241.10801.10801.10801.10801.1080-
19 Mar 20241.10801.10801.10801.10801.1080-
18 Mar 20241.10781.10781.10781.10781.1078-
15 Mar 20241.10741.10741.10741.10741.1074-
14 Mar 20241.10721.10721.10721.10721.1072-
13 Mar 20241.10731.10731.10731.10731.1073-
12 Mar 20241.10751.10751.10751.10751.1075-
11 Mar 20241.10781.10781.10781.10781.1078-
08 Mar 20241.10781.10781.10781.10781.1078-
07 Mar 20241.10771.10771.10771.10771.1077-
06 Mar 20241.10781.10781.10781.10781.1078-
05 Mar 20241.10741.10741.10741.10741.1074-
04 Mar 20241.10741.10741.10741.10741.1074-
01 Mar 20241.10711.10711.10711.10711.1071-
29 Feb 20241.10741.10741.10741.10741.1074-
28 Feb 20241.10701.10701.10701.10701.1070-
27 Feb 20241.10681.10681.10681.10681.1068-
26 Feb 20241.10651.10651.10651.10651.1065-
23 Feb 20241.10271.10271.10271.10271.1027-
22 Feb 20241.10181.10181.10181.10181.1018-
21 Feb 20241.10081.10081.10081.10081.1008-
20 Feb 20241.10071.10071.10071.10071.1007-
19 Feb 20241.09891.09891.09891.09891.0989-
08 Feb 20241.09711.09711.09711.09711.0971-
07 Feb 20241.09861.09861.09861.09861.0986-
06 Feb 20241.09521.09521.09521.09521.0952-
05 Feb 20241.10021.10021.10021.10021.1002-
02 Feb 20241.09711.09711.09711.09711.0971-
01 Feb 20241.09611.09611.09611.09611.0961-
31 Jan 20241.09601.09601.09601.09601.0960-
30 Jan 20241.09321.09321.09321.09321.0932-
29 Jan 20241.08911.08911.08911.08911.0891-
26 Jan 20241.08811.08811.08811.08811.0881-
25 Jan 20241.08811.08811.08811.08811.0881-
24 Jan 20241.08771.08771.08771.08771.0877-
23 Jan 20241.08781.08781.08781.08781.0878-
22 Jan 20241.08851.08851.08851.08851.0885-
19 Jan 20241.08601.08601.08601.08601.0860-
18 Jan 20241.08491.08491.08491.08491.0849-
17 Jan 20241.08461.08461.08461.08461.0846-
16 Jan 20241.08331.08331.08331.08331.0833-
15 Jan 20241.08341.08341.08341.08341.0834-
12 Jan 20241.08271.08271.08271.08271.0827-
11 Jan 20241.08451.08451.08451.08451.0845-
10 Jan 20241.08471.08471.08471.08471.0847-
09 Jan 20241.08591.08591.08591.08591.0859-
08 Jan 20241.08331.08331.08331.08331.0833-
05 Jan 20241.08311.08311.08311.08311.0831-
04 Jan 20241.08231.08231.08231.08231.0823-
03 Jan 20241.08081.08081.08081.08081.0808-
02 Jan 20241.08101.08101.08101.08101.0810-
29 Dec 20231.08331.08331.08331.08331.0833-
28 Dec 20231.08231.08231.08231.08231.0823-
27 Dec 20231.08281.08281.08281.08281.0828-
26 Dec 20231.08091.08091.08091.08091.0809-
25 Dec 20231.08171.08171.08171.08171.0817-
22 Dec 20231.07971.07971.07971.07971.0797-
21 Dec 20231.07891.07891.07891.07891.0789-
20 Dec 20231.07621.07621.07621.07621.0762-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...