CPIC HX 3M Interval Pure Bd (0P0001NOPP.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 04:00AM CST
Time period:
08 Jun 2023 - 08 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Jun 2024 | 1.0216 | 1.0216 | 1.0216 | 1.0216 | 1.0216 | - |
| 06 Jun 2024 | 1.0215 | 1.0215 | 1.0215 | 1.0215 | 1.0215 | - |
| 05 Jun 2024 | 1.0214 | 1.0214 | 1.0214 | 1.0214 | 1.0214 | - |
| 04 Jun 2024 | 1.0214 | 1.0214 | 1.0214 | 1.0214 | 1.0214 | - |
| 03 Jun 2024 | 1.0214 | 1.0214 | 1.0214 | 1.0214 | 1.0214 | - |
| 31 May 2024 | 1.0214 | 1.0214 | 1.0214 | 1.0214 | 1.0214 | - |
| 30 May 2024 | 1.0214 | 1.0214 | 1.0214 | 1.0214 | 1.0214 | - |
| 29 May 2024 | 1.0214 | 1.0214 | 1.0214 | 1.0214 | 1.0214 | - |
| 28 May 2024 | 1.0214 | 1.0214 | 1.0214 | 1.0214 | 1.0214 | - |
| 27 May 2024 | 1.0213 | 1.0213 | 1.0213 | 1.0213 | 1.0213 | - |
| 24 May 2024 | 1.0214 | 1.0214 | 1.0214 | 1.0214 | 1.0214 | - |
| 23 May 2024 | 1.0214 | 1.0214 | 1.0214 | 1.0214 | 1.0214 | - |
| 22 May 2024 | 1.0215 | 1.0215 | 1.0215 | 1.0215 | 1.0215 | - |
| 21 May 2024 | 1.0214 | 1.0214 | 1.0214 | 1.0214 | 1.0214 | - |
| 20 May 2024 | 1.0215 | 1.0215 | 1.0215 | 1.0215 | 1.0215 | - |
| 17 May 2024 | 1.0213 | 1.0213 | 1.0213 | 1.0213 | 1.0213 | - |
| 16 May 2024 | 1.0214 | 1.0214 | 1.0214 | 1.0214 | 1.0214 | - |
| 15 May 2024 | 1.0214 | 1.0214 | 1.0214 | 1.0214 | 1.0214 | - |
| 14 May 2024 | 1.0214 | 1.0214 | 1.0214 | 1.0214 | 1.0214 | - |
| 13 May 2024 | 1.0215 | 1.0215 | 1.0215 | 1.0215 | 1.0215 | - |
| 10 May 2024 | 1.0215 | 1.0215 | 1.0215 | 1.0215 | 1.0215 | - |
| 09 May 2024 | 1.0214 | 1.0214 | 1.0214 | 1.0214 | 1.0214 | - |
| 08 May 2024 | 1.0215 | 1.0215 | 1.0215 | 1.0215 | 1.0215 | - |
| 07 May 2024 | 1.0216 | 1.0216 | 1.0216 | 1.0216 | 1.0216 | - |
| 06 May 2024 | 1.0216 | 1.0216 | 1.0216 | 1.0216 | 1.0216 | - |
| 30 Apr 2024 | 1.0218 | 1.0218 | 1.0218 | 1.0218 | 1.0218 | - |
| 29 Apr 2024 | 1.0218 | 1.0218 | 1.0218 | 1.0218 | 1.0218 | - |
| 26 Apr 2024 | 1.0220 | 1.0220 | 1.0220 | 1.0220 | 1.0220 | - |
| 25 Apr 2024 | 1.0221 | 1.0221 | 1.0221 | 1.0221 | 1.0221 | - |
| 24 Apr 2024 | 1.0221 | 1.0221 | 1.0221 | 1.0221 | 1.0221 | - |
| 23 Apr 2024 | 1.0222 | 1.0222 | 1.0222 | 1.0222 | 1.0222 | - |
| 22 Apr 2024 | 1.0224 | 1.0224 | 1.0224 | 1.0224 | 1.0224 | - |
| 19 Apr 2024 | 1.0224 | 1.0224 | 1.0224 | 1.0224 | 1.0224 | - |
| 18 Apr 2024 | 1.0224 | 1.0224 | 1.0224 | 1.0224 | 1.0224 | - |
| 17 Apr 2024 | 1.0223 | 1.0223 | 1.0223 | 1.0223 | 1.0223 | - |
| 16 Apr 2024 | 1.0225 | 1.0225 | 1.0225 | 1.0225 | 1.0225 | - |
| 15 Apr 2024 | 1.0225 | 1.0225 | 1.0225 | 1.0225 | 1.0225 | - |
| 12 Apr 2024 | 1.0226 | 1.0226 | 1.0226 | 1.0226 | 1.0226 | - |
| 11 Apr 2024 | 1.0226 | 1.0226 | 1.0226 | 1.0226 | 1.0226 | - |
| 10 Apr 2024 | 1.0226 | 1.0226 | 1.0226 | 1.0226 | 1.0226 | - |
| 09 Apr 2024 | 1.0227 | 1.0227 | 1.0227 | 1.0227 | 1.0227 | - |
| 08 Apr 2024 | 1.0226 | 1.0226 | 1.0226 | 1.0226 | 1.0226 | - |
| 03 Apr 2024 | 1.0226 | 1.0226 | 1.0226 | 1.0226 | 1.0226 | - |
| 02 Apr 2024 | 1.0226 | 1.0226 | 1.0226 | 1.0226 | 1.0226 | - |
| 01 Apr 2024 | 1.0226 | 1.0226 | 1.0226 | 1.0226 | 1.0226 | - |
| 29 Mar 2024 | 1.0228 | 1.0228 | 1.0228 | 1.0228 | 1.0228 | - |
| 28 Mar 2024 | 1.0228 | 1.0228 | 1.0228 | 1.0228 | 1.0228 | - |
| 27 Mar 2024 | 1.0228 | 1.0228 | 1.0228 | 1.0228 | 1.0228 | - |
| 26 Mar 2024 | 1.0228 | 1.0228 | 1.0228 | 1.0228 | 1.0228 | - |
| 25 Mar 2024 | 1.0219 | 1.0219 | 1.0219 | 1.0219 | 1.0219 | - |
| 22 Mar 2024 | 1.0219 | 1.0219 | 1.0219 | 1.0219 | 1.0219 | - |
| 21 Mar 2024 | 1.0218 | 1.0218 | 1.0218 | 1.0218 | 1.0218 | - |
| 20 Mar 2024 | 1.0218 | 1.0218 | 1.0218 | 1.0218 | 1.0218 | - |
| 19 Mar 2024 | 1.0217 | 1.0217 | 1.0217 | 1.0217 | 1.0217 | - |
| 18 Mar 2024 | 1.0216 | 1.0216 | 1.0216 | 1.0216 | 1.0216 | - |
| 15 Mar 2024 | 1.0212 | 1.0212 | 1.0212 | 1.0212 | 1.0212 | - |
| 14 Mar 2024 | 1.0209 | 1.0209 | 1.0209 | 1.0209 | 1.0209 | - |
| 13 Mar 2024 | 1.0211 | 1.0211 | 1.0211 | 1.0211 | 1.0211 | - |
| 12 Mar 2024 | 1.0211 | 1.0211 | 1.0211 | 1.0211 | 1.0211 | - |
| 11 Mar 2024 | 1.0217 | 1.0217 | 1.0217 | 1.0217 | 1.0217 | - |
| 08 Mar 2024 | 1.0219 | 1.0219 | 1.0219 | 1.0219 | 1.0219 | - |
| 07 Mar 2024 | 1.0219 | 1.0219 | 1.0219 | 1.0219 | 1.0219 | - |
| 06 Mar 2024 | 1.0219 | 1.0219 | 1.0219 | 1.0219 | 1.0219 | - |
| 05 Mar 2024 | 1.0214 | 1.0214 | 1.0214 | 1.0214 | 1.0214 | - |
| 04 Mar 2024 | 1.0212 | 1.0212 | 1.0212 | 1.0212 | 1.0212 | - |
| 01 Mar 2024 | 1.0207 | 1.0207 | 1.0207 | 1.0207 | 1.0207 | - |
| 29 Feb 2024 | 1.0213 | 1.0213 | 1.0213 | 1.0213 | 1.0213 | - |
| 28 Feb 2024 | 1.0210 | 1.0210 | 1.0210 | 1.0210 | 1.0210 | - |
| 27 Feb 2024 | 1.0207 | 1.0207 | 1.0207 | 1.0207 | 1.0207 | - |
| 26 Feb 2024 | 1.0208 | 1.0208 | 1.0208 | 1.0208 | 1.0208 | - |
| 23 Feb 2024 | 1.0204 | 1.0204 | 1.0204 | 1.0204 | 1.0204 | - |
| 22 Feb 2024 | 1.0201 | 1.0201 | 1.0201 | 1.0201 | 1.0201 | - |
| 21 Feb 2024 | 1.0196 | 1.0196 | 1.0196 | 1.0196 | 1.0196 | - |
| 20 Feb 2024 | 1.0195 | 1.0195 | 1.0195 | 1.0195 | 1.0195 | - |
| 19 Feb 2024 | 1.0190 | 1.0190 | 1.0190 | 1.0190 | 1.0190 | - |
| 08 Feb 2024 | 1.0183 | 1.0183 | 1.0183 | 1.0183 | 1.0183 | - |
| 07 Feb 2024 | 1.0182 | 1.0182 | 1.0182 | 1.0182 | 1.0182 | - |
| 06 Feb 2024 | 1.0180 | 1.0180 | 1.0180 | 1.0180 | 1.0180 | - |
| 05 Feb 2024 | 1.0182 | 1.0182 | 1.0182 | 1.0182 | 1.0182 | - |
| 02 Feb 2024 | 1.0180 | 1.0180 | 1.0180 | 1.0180 | 1.0180 | - |
| 01 Feb 2024 | 1.0178 | 1.0178 | 1.0178 | 1.0178 | 1.0178 | - |
| 31 Jan 2024 | 1.0179 | 1.0179 | 1.0179 | 1.0179 | 1.0179 | - |
| 30 Jan 2024 | 1.0178 | 1.0178 | 1.0178 | 1.0178 | 1.0178 | - |
| 29 Jan 2024 | 1.0172 | 1.0172 | 1.0172 | 1.0172 | 1.0172 | - |
| 26 Jan 2024 | 1.0167 | 1.0167 | 1.0167 | 1.0167 | 1.0167 | - |
| 25 Jan 2024 | 1.0167 | 1.0167 | 1.0167 | 1.0167 | 1.0167 | - |
| 24 Jan 2024 | 1.0163 | 1.0163 | 1.0163 | 1.0163 | 1.0163 | - |
| 23 Jan 2024 | 1.0160 | 1.0160 | 1.0160 | 1.0160 | 1.0160 | - |
| 22 Jan 2024 | 1.0161 | 1.0161 | 1.0161 | 1.0161 | 1.0161 | - |
| 19 Jan 2024 | 1.0159 | 1.0159 | 1.0159 | 1.0159 | 1.0159 | - |
| 18 Jan 2024 | 1.0155 | 1.0155 | 1.0155 | 1.0155 | 1.0155 | - |
| 17 Jan 2024 | 1.0155 | 1.0155 | 1.0155 | 1.0155 | 1.0155 | - |
| 16 Jan 2024 | 1.0152 | 1.0152 | 1.0152 | 1.0152 | 1.0152 | - |
| 15 Jan 2024 | 1.0153 | 1.0153 | 1.0153 | 1.0153 | 1.0153 | - |
| 12 Jan 2024 | 1.0151 | 1.0151 | 1.0151 | 1.0151 | 1.0151 | - |
| 11 Jan 2024 | 1.0152 | 1.0152 | 1.0152 | 1.0152 | 1.0152 | - |
| 10 Jan 2024 | 1.0151 | 1.0151 | 1.0151 | 1.0151 | 1.0151 | - |
| 09 Jan 2024 | 1.0152 | 1.0152 | 1.0152 | 1.0152 | 1.0152 | - |
| 08 Jan 2024 | 1.0150 | 1.0150 | 1.0150 | 1.0150 | 1.0150 | - |
| 05 Jan 2024 | 1.0149 | 1.0149 | 1.0149 | 1.0149 | 1.0149 | - |
| *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.