UK markets closed

Harvest China Financial Real Easte ETF (512640.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
1.7770-0.0130 (-0.73%)
At close: 02:59PM CST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 20241.78301.80001.77701.77701.77704,546,400
27 Jun 20241.78001.79001.77401.79001.79003,780,300
26 Jun 20241.77601.78701.77601.78401.78403,334,000
25 Jun 20241.78301.78801.77101.78001.78002,150,200
24 Jun 20241.77701.78801.77201.78801.78802,316,100
21 Jun 20241.78901.79001.77001.78301.78301,807,800
20 Jun 20241.80401.80401.78601.78701.78701,030,300
19 Jun 20241.79801.81101.79801.80101.80101,225,500
18 Jun 20241.80401.80401.78901.79701.7970660,300
17 Jun 20241.79201.79801.78801.79201.7920518,500
14 Jun 20241.79101.80901.77901.80501.80501,987,600
13 Jun 20241.79001.79001.77601.77701.77701,900,700
12 Jun 20241.79401.79401.77901.78801.78801,174,600
11 Jun 20241.80901.81001.79401.79401.79402,550,500
07 Jun 20241.81701.82101.80101.81401.8140365,000
06 Jun 20241.81801.81901.81001.81201.81203,158,900
05 Jun 20241.83101.83101.82001.82101.82101,205,500
04 Jun 20241.83101.83601.83001.83101.83101,505,700
03 Jun 20241.82801.83101.81701.82601.82601,263,800
31 May 20241.85001.85201.84001.84001.84002,674,500
30 May 20241.85101.85501.83401.83601.83602,183,200
29 May 20241.86601.86801.84801.85101.85103,129,600
28 May 20241.87401.88201.85601.85801.85802,421,900
27 May 20241.86001.87301.86001.87301.87301,556,900
24 May 20241.87101.87901.85301.85401.85401,667,500
23 May 20241.89001.89001.87401.87401.8740685,600
22 May 20241.89401.91201.88801.89701.89701,650,200
21 May 20241.88401.89601.88401.89401.89401,064,500
20 May 20241.91101.91101.88401.89401.89401,021,700
17 May 20241.86001.89701.85401.89601.89601,985,300
16 May 20241.83201.86201.83201.85701.85701,544,400
15 May 20241.83901.84201.82601.82901.82901,672,300
14 May 20241.85201.85201.83301.84401.84402,515,900
13 May 20241.83301.85401.83201.84701.84701,847,600
10 May 20241.82401.84601.82401.84501.84501,451,000
09 May 20241.81201.82401.81201.81801.81801,309,300
08 May 20241.82401.82401.81101.81301.81301,565,300
07 May 20241.80901.82501.80901.82401.82402,125,100
06 May 20241.82801.84201.82201.82601.82601,527,800
30 Apr 20241.82601.82601.81401.81801.81801,214,600
29 Apr 20241.80201.83601.80201.82401.82402,791,400
26 Apr 20241.78301.80401.76901.79801.79803,382,800
25 Apr 20241.75801.77701.75601.77501.77502,356,400
24 Apr 20241.76001.76301.75201.76001.76002,429,800
23 Apr 20241.76401.76801.75701.76001.76002,009,000
22 Apr 20241.78001.78001.75501.75801.75802,289,800
19 Apr 20241.77101.77801.76301.76301.76302,690,400
18 Apr 20241.76601.79701.76501.77401.77402,740,400
17 Apr 20241.72701.75701.71901.75701.75703,073,700
16 Apr 20241.72601.73901.71901.72701.72701,448,800
15 Apr 20241.72301.74201.70301.73401.73402,401,000
12 Apr 20241.73301.73301.70401.70601.70602,173,300
11 Apr 20241.72501.73501.72001.72801.72802,896,000
10 Apr 20241.74701.75101.72801.73301.73301,570,900
09 Apr 20241.76001.76001.75001.75001.7500543,500
08 Apr 20241.75401.76601.74601.75601.75601,109,800
03 Apr 20241.77401.77801.76201.76401.76401,307,700
02 Apr 20241.78201.78601.77301.77401.77401,767,400
01 Apr 20241.75501.78001.75501.78001.78001,184,500
29 Mar 20241.75401.76201.75401.75501.75501,937,900
28 Mar 20241.75401.77001.75301.75801.75803,382,000
27 Mar 20241.76501.78501.76501.77401.77402,194,800
26 Mar 20241.77101.77901.77101.77901.77901,815,400
25 Mar 20241.76001.77501.76001.76501.76501,755,600
22 Mar 20241.77901.77901.76401.77401.77403,363,100
21 Mar 20241.79101.80101.79101.79601.79602,516,200
20 Mar 20241.77601.78501.77601.78301.78302,687,300
19 Mar 20241.78901.79001.77601.77601.77601,511,600
18 Mar 20241.79001.80001.79001.79601.79602,377,300
15 Mar 20241.77701.78801.77701.78801.78801,938,000
14 Mar 20241.77601.79501.77401.77401.77402,102,400
13 Mar 20241.81301.81301.78301.78401.78402,531,700
12 Mar 20241.80701.81301.80101.81301.81301,683,800
11 Mar 20241.79901.80601.79701.80601.80601,450,000
08 Mar 20241.79001.80001.79001.80001.80002,950,700
07 Mar 20241.80601.81401.80001.80001.80001,138,100
06 Mar 20241.81601.81801.80801.80801.80801,421,700
05 Mar 20241.79001.81601.79001.81601.81601,998,000
04 Mar 20241.81501.81501.79601.80001.80001,615,600
01 Mar 20241.81401.82401.81001.82301.82301,378,900
29 Feb 20241.80501.82001.80301.82001.82001,672,900
28 Feb 20241.81201.82801.80801.80801.80801,833,000
27 Feb 20241.80901.81701.80201.80201.80201,449,000
26 Feb 20241.82401.82401.80201.80201.80201,954,100
23 Feb 20241.84201.84801.83701.83801.83801,902,400
22 Feb 20241.82701.83101.81601.83001.83001,508,800
21 Feb 20241.78901.85201.78301.82501.82501,261,000
20 Feb 20241.77501.79101.77301.79101.79101,747,900
19 Feb 20241.85001.85001.75301.77401.7740815,400
08 Feb 20241.75401.77101.75401.76801.76802,416,800
07 Feb 20241.85001.86801.73701.76401.76402,508,800
06 Feb 20241.71401.85001.71401.85001.85003,210,500
05 Feb 20241.69301.72001.67501.70801.70803,464,000
02 Feb 20241.72001.72601.67001.70401.70403,351,500
01 Feb 20241.71501.73101.71401.71701.71701,271,800
31 Jan 20241.73501.74401.71601.73201.73203,972,500
30 Jan 20241.74301.76401.73501.73501.73503,441,400
29 Jan 20241.75701.77801.75601.75701.75702,923,800
26 Jan 20241.74701.76601.74101.75601.75601,956,800
25 Jan 20241.71401.74401.71001.74201.74202,256,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...