UK markets closed

China Southern CSI All Share Real Estate ETF (512200.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
0.4380-0.0030 (-0.68%)
At close: 03:00PM CST
Time period:
03 Jul 2023 - 03 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jul 20240.43600.44600.43600.43800.4380453,417,800
01 Jul 20240.42000.44200.42000.44100.4410659,189,900
28 Jun 20240.42400.43200.41900.42200.4220503,764,600
27 Jun 20240.43700.43900.42700.42800.4280307,258,500
26 Jun 20240.43100.43800.42800.43700.4370396,787,400
25 Jun 20240.42700.44100.42600.43400.4340453,412,900
24 Jun 20240.44100.44200.42700.42800.4280422,515,600
21 Jun 20240.44400.44800.44200.44400.4440305,554,417
20 Jun 20240.45500.45600.44200.44200.4420436,196,600
19 Jun 20240.45900.46200.45500.45700.4570333,363,823
18 Jun 20240.46000.46400.45800.46000.4600387,147,600
17 Jun 20240.46400.46600.45900.46100.4610453,769,400
14 Jun 20240.46000.47500.45800.47000.4700713,596,400
13 Jun 20240.47400.47500.46000.46300.4630577,432,700
12 Jun 20240.47000.47400.46600.47000.4700356,630,000
11 Jun 20240.47500.47900.46700.47300.4730403,749,900
07 Jun 20240.46800.47900.46600.47700.4770536,623,395
06 Jun 20240.47600.47900.46300.46600.4660619,869,799
05 Jun 20240.48500.48500.47400.47400.4740719,229,600
04 Jun 20240.47700.49100.47200.48700.4870844,428,800
03 Jun 20240.48400.48600.47500.47800.4780530,205,300
31 May 20240.48900.49300.48500.48900.4890448,766,900
30 May 20240.49500.49600.48600.48800.4880504,001,100
29 May 20240.49800.50900.49600.50000.5000578,497,400
28 May 20240.51700.51900.49600.49800.4980831,102,200
27 May 20240.50800.51500.49700.51400.5140671,328,547
24 May 20240.52200.52300.50800.50900.5090751,746,046
23 May 20240.53000.53900.52000.52700.52701,134,479,946
22 May 20240.53300.55900.53300.54000.54001,644,083,951
21 May 20240.52700.54000.52700.53300.5330993,283,200
20 May 20240.53800.54800.52600.53400.53401,933,830,916
17 May 20240.51100.54800.50100.54700.54701,934,663,360
16 May 20240.48600.51100.48400.50400.50401,220,097,700
15 May 20240.47600.49900.47400.48600.48601,373,440,300
14 May 20240.47500.48300.47200.47700.4770545,433,500
13 May 20240.47500.48100.47100.47500.4750857,667,300
10 May 20240.46700.48600.46400.48300.4830897,766,957
09 May 20240.46000.47200.45700.46600.4660616,107,900
08 May 20240.46700.46800.45600.45800.4580491,144,461
07 May 20240.46100.47500.46000.47200.4720568,385,700
06 May 20240.47400.47900.46400.46600.4660724,380,971
30 Apr 20240.47400.47400.45900.46200.4620866,592,100
29 Apr 20240.44000.47900.44000.47800.47801,464,710,500
26 Apr 20240.42600.44500.42200.44200.4420662,005,371
25 Apr 20240.42200.42900.42000.42600.4260183,353,500
24 Apr 20240.42500.42500.41700.42400.4240189,779,000
23 Apr 20240.42800.42900.42200.42300.4230157,258,400
22 Apr 20240.42900.43400.42500.42800.4280148,868,200
19 Apr 20240.43200.43700.42800.42900.4290171,788,600
18 Apr 20240.43600.44000.43100.43400.4340159,605,200
17 Apr 20240.42500.43900.42500.43700.4370195,500,185
16 Apr 20240.43200.43700.42300.42700.4270235,921,700
15 Apr 20240.44000.44400.42800.43600.4360175,563,300
12 Apr 20240.45100.45200.44000.44100.4410144,166,400
11 Apr 20240.45000.45500.44600.45200.4520157,850,400
10 Apr 20240.46600.46700.44900.45200.4520202,665,300
09 Apr 20240.46400.46700.46200.46600.4660135,448,000
08 Apr 20240.47000.47400.46300.46400.4640173,768,000
03 Apr 20240.47600.47800.47100.47100.4710129,136,600
02 Apr 20240.48300.48400.47600.47800.4780210,848,300
01 Apr 20240.47800.48600.47700.48400.4840193,917,400
29 Mar 20240.47900.48200.47500.47700.4770124,463,500
28 Mar 20240.48000.48800.47900.48300.4830273,804,600
27 Mar 20240.49600.49600.48000.48200.4820302,546,300
26 Mar 20240.49000.49800.48600.49700.4970410,141,300
25 Mar 20240.48600.50000.48200.49000.4900360,634,900
22 Mar 20240.49300.49300.48100.48500.4850248,802,900
21 Mar 20240.49000.49800.49000.49500.4950217,845,609
20 Mar 20240.48800.49300.48600.49000.4900185,066,400
19 Mar 20240.49400.49500.48900.48900.4890238,216,500
18 Mar 20240.49400.49500.48900.49500.4950186,956,229
15 Mar 20240.49300.49800.48900.49400.4940154,458,000
14 Mar 20240.49100.50000.49000.49500.4950349,223,400
13 Mar 20240.49700.50100.49000.49200.4920259,248,600
12 Mar 20240.48400.50800.48200.50400.5040515,123,956
11 Mar 20240.47300.48400.47200.48400.4840215,403,985
08 Mar 20240.47400.47700.46800.47200.4720136,764,500
07 Mar 20240.47800.48400.47500.47600.4760192,991,700
06 Mar 20240.47800.48400.47500.47900.4790156,599,000
05 Mar 20240.48200.48600.47400.48200.4820272,795,071
04 Mar 20240.49500.49500.47900.48400.4840440,984,383
01 Mar 20240.49800.50100.49300.49800.4980208,676,558
29 Feb 20240.48600.49900.48500.49800.4980255,793,541
28 Feb 20240.50400.51000.48800.48900.4890363,023,200
27 Feb 20240.49200.50400.49000.50400.5040286,378,390
26 Feb 20240.49700.50100.49000.49400.4940366,169,600
23 Feb 20240.49500.50000.49200.49900.4990189,287,100
22 Feb 20240.49100.49800.48800.49600.4960238,860,642
21 Feb 20240.48300.50700.47700.49500.4950639,926,058
20 Feb 20240.48300.48700.47800.48600.4860315,326,400
19 Feb 20240.48200.48400.47100.48100.4810237,256,400
08 Feb 20240.45900.48200.45900.48200.4820314,731,800
07 Feb 20240.45600.46200.44900.45800.4580424,246,600
06 Feb 20240.43600.46100.42500.45700.4570298,852,200
05 Feb 20240.46500.46500.43500.44100.4410232,155,200
02 Feb 20240.47300.49000.45500.46900.4690250,164,600
01 Feb 20240.47700.48300.46700.47300.4730224,238,331
31 Jan 20240.49700.50000.48100.48300.4830276,956,600
30 Jan 20240.51500.51900.49700.49800.4980304,081,393
29 Jan 20240.53800.53800.51900.51900.5190459,203,539
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...