UK markets closed

ChinaAMC SSE Financials Sector ETF (510650.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
2.0990-0.0120 (-0.57%)
At close: 02:55PM CST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 20242.09802.11102.09602.09902.09904,104,200
29 Apr 20242.07302.12102.07302.11102.11104,607,300
26 Apr 20242.08602.09202.06302.08802.08804,839,400
25 Apr 20242.05502.08002.05302.08002.08005,821,541
24 Apr 20242.05102.05802.04402.05802.05805,101,700
23 Apr 20242.04302.06802.04302.05302.05303,060,600
22 Apr 20242.04002.08001.99802.05502.05504,467,800
19 Apr 20242.06402.07202.05502.06002.06004,852,800
18 Apr 20242.05602.09102.05202.06402.06405,125,100
17 Apr 20242.01002.04101.99602.03702.03705,202,800
16 Apr 20242.01002.02201.99502.01002.01005,069,500
15 Apr 20241.97802.01201.97402.01002.01004,954,800
12 Apr 20242.02002.02001.97401.97401.97406,702,300
11 Apr 20241.99402.00901.99402.00002.00005,687,500
10 Apr 20242.02102.02602.00602.00602.00605,106,800
09 Apr 20242.03002.03602.01902.02202.02205,843,200
08 Apr 20242.01202.03702.01202.03002.03005,106,900
03 Apr 20242.03902.03902.02802.03202.03205,584,900
02 Apr 20242.05002.05702.04002.04202.04205,606,300
01 Apr 20242.04402.05002.04202.05002.05005,591,300
29 Mar 20242.03602.03702.03202.02702.02703,369,500
28 Mar 20242.03602.04502.02302.03002.03005,932,100
27 Mar 20242.04202.06202.04202.04602.04605,412,400
26 Mar 20242.03202.04802.03202.04602.04605,663,600
25 Mar 20242.01602.03702.01602.02502.02506,152,400
22 Mar 20242.04202.04402.01602.02802.02804,949,200
21 Mar 20242.04202.06002.04202.05402.05404,995,700
20 Mar 20242.02802.04402.02802.03902.03905,169,000
19 Mar 20242.04802.04802.02902.02902.02904,955,500
18 Mar 20242.04802.06002.04402.05302.05304,118,500
15 Mar 20242.04602.04702.03802.04702.04704,399,500
14 Mar 20242.04802.05802.03702.04202.04203,730,400
13 Mar 20242.06802.06802.04302.04902.04905,335,000
12 Mar 20242.07602.08502.07102.07802.07805,562,500
11 Mar 20242.08002.08402.06602.08002.08004,748,600
08 Mar 20242.08002.08002.06802.07402.07404,613,800
07 Mar 20242.08002.09502.07102.07902.07905,502,900
06 Mar 20242.08802.09002.07802.07802.07806,491,000
05 Mar 20242.06202.09202.06202.09202.09208,513,700
04 Mar 20242.07702.07702.05902.06402.06404,276,800
01 Mar 20242.08302.08502.07002.08002.08004,476,000
29 Feb 20242.07202.08002.06702.08002.08005,269,600
28 Feb 20242.09202.09202.06802.07102.07106,058,800
27 Feb 20242.08002.08902.07002.07802.07805,491,900
26 Feb 20242.11802.11802.07902.07902.07905,218,500
23 Feb 20242.13202.14702.12602.13202.13205,036,000
22 Feb 20242.10602.11802.09702.11802.11804,866,800
21 Feb 20242.05402.13602.05402.11202.11205,912,100
20 Feb 20242.04802.06502.04802.06402.06404,729,600
19 Feb 20242.04002.05202.02402.05202.05203,849,880
08 Feb 20242.02502.03502.01202.03502.03505,528,400
07 Feb 20242.04002.04002.00002.02702.02705,026,000
06 Feb 20241.99602.03901.98802.03702.03705,989,100
05 Feb 20241.97202.00201.96001.99601.99605,686,000
02 Feb 20241.97901.98901.93401.97601.97605,214,000
01 Feb 20241.99301.99301.97601.98101.98106,059,500
31 Jan 20241.99202.00501.97702.00202.00206,387,900
30 Jan 20242.00202.02401.98801.99901.99906,580,100
29 Jan 20242.01402.03502.00802.01402.01405,930,700
26 Jan 20241.98602.01001.98202.00902.00906,090,100
25 Jan 20241.95001.99001.95001.98601.98604,733,200
24 Jan 20241.90201.95301.90201.95001.95004,837,400
23 Jan 20241.90501.92101.88801.91201.91204,966,400
22 Jan 20241.92001.93101.89401.91101.91105,738,000
19 Jan 20241.99601.99601.89201.92201.92206,928,100
18 Jan 20241.88301.99601.85101.99601.99607,606,900
17 Jan 20241.91201.91501.89801.89801.89806,601,600
16 Jan 20241.89601.91301.89101.91301.91305,856,900
15 Jan 20241.88401.88401.88401.88401.8840-
12 Jan 20241.87801.89501.87801.88401.88405,948,900
11 Jan 20241.87401.89201.87401.88401.88406,195,700
10 Jan 20241.88601.89501.88001.88201.88206,291,500
09 Jan 20241.88901.89601.88501.89601.89606,284,800
08 Jan 20241.90801.91001.88701.89601.89606,484,200
05 Jan 20241.91001.93801.91001.91701.91705,849,900
04 Jan 20241.90801.90801.89301.90601.90605,326,200
03 Jan 20241.90101.91201.90101.91001.91005,121,500
02 Jan 20241.91201.91701.90201.90201.90205,445,900
29 Dec 20231.91401.91901.91001.91801.91805,022,800
28 Dec 20231.89901.91701.89901.91601.91605,796,300
27 Dec 20231.87801.88601.86901.88601.88605,565,300
26 Dec 20231.88601.88601.87801.88101.88105,666,554
25 Dec 20231.89201.89301.88501.88901.88905,702,300
22 Dec 20231.88201.90001.87701.89001.89006,039,400
21 Dec 20231.87201.88801.86901.88601.88605,892,100
20 Dec 20231.89501.89601.87801.87801.87805,075,200
19 Dec 20231.89101.89601.88301.89001.89005,653,000
18 Dec 20231.88901.90001.88101.89101.89105,366,400
15 Dec 20231.89601.91501.88901.89901.89904,896,500
14 Dec 20231.90401.90601.89601.89601.89602,788,300
13 Dec 20231.93001.93001.90501.90501.90504,484,900
12 Dec 20231.92301.92901.92001.92801.92804,869,800
11 Dec 20231.88501.91401.87101.91001.91005,116,800
08 Dec 20231.90501.91501.90401.90401.90404,408,300
07 Dec 20231.89401.91101.88601.90601.90604,233,300
06 Dec 20231.89601.90801.89601.90101.90105,614,600
05 Dec 20231.92801.93001.91001.91101.91105,308,100
04 Dec 20231.95401.95401.93801.93901.93904,972,700
01 Dec 20231.93801.95401.93701.95201.95206,863,400
30 Nov 20231.94801.95201.94301.95201.95206,701,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...