CSOP SZSE ChiNext ETF (83147.HK) HKSE

11.36

+0.29(+2.62%)

Updated at September 29 04:08PM

Currency In CNY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 202511.0711.0711.0711.0711.076,000
September 25, 202511.1811.4711.4711.511.183,200
September 24, 202511.1511.1811.1811.1811.151,200
September 23, 202510.7810.9310.9310.9310.782,800
September 22, 202510.9110.9110.9110.9110.914,600
September 19, 202510.9310.9310.9310.9310.932,400
September 18, 202511.0710.9310.9311.0710.937,400
September 17, 202510.9111.0111.0111.0110.916,600
September 15, 202510.710.8310.8310.8610.73,800
September 12, 202510.7110.6210.6210.7110.6219,200
September 11, 202510.510.7110.610.7110.521,800
September 10, 202510.1510.1610.1610.1610.156,600
September 09, 202510.1610.0510.0510.2310.0131,000
September 08, 202510.3410.2310.2310.3410.236,600
September 05, 20259.9410.3610.3610.369.944,600
September 04, 20259.889.79.79.899.744,000
September 03, 202510.0910.1410.1410.1910.0923,400
September 02, 202510.310.0910.0910.310.0911,600
September 01, 202510.2810.3810.3810.3810.1845,000
August 29, 20259.9810.1710.1710.229.98224,000
August 28, 20259.639.859.859.859.6314,800
August 27, 20259.789.569.569.89.5628,800
August 26, 20259.729.659.659.729.6520,400
August 25, 20259.569.719.719.719.561,600
August 22, 20259.29.479.479.519.220,600
August 21, 20259.159.159.159.159.150
August 20, 20259.129.179.179.179.126,400
August 19, 20259.179.139.139.239.1349,800
August 18, 20259.059.29.29.219.0571,800
August 15, 20258.78.878.878.898.6979,200
August 14, 20258.728.618.618.738.6103,600
August 13, 20258.488.728.728.728.4816,600
August 12, 20258.48.418.418.418.41,000
August 11, 20258.328.328.328.328.32600
August 08, 20258.158.158.158.158.152,600
August 07, 20258.228.228.228.228.221,800
August 06, 20258.248.248.248.248.240
August 05, 20258.148.148.148.148.140
August 04, 20258.078.128.128.128.073,000
August 01, 20258.118.118.118.118.110
July 31, 20258.368.178.178.368.171,600
July 30, 20258.278.278.278.278.271,000
July 29, 20258.378.48.48.48.371,000
July 28, 20258.268.268.268.268.260
July 25, 20258.168.168.168.168.160
July 24, 20258.168.168.168.168.160
July 23, 20258.068.068.068.068.060
July 22, 20258.068.068.068.068.060
July 21, 20258.018.018.018.018.010
July 18, 20257.947.947.947.947.943,000
July 17, 20257.97.917.917.917.91,000
July 16, 20257.857.827.827.857.8267,200
July 14, 20257.77.77.77.77.76,600
July 11, 20257.687.77.77.77.6810,400
July 10, 20257.77.77.77.77.73,000
July 03, 20257.487.557.557.557.481,000
June 30, 20257.517.517.517.517.511,600
June 27, 20257.57.437.437.57.431,200
June 26, 20257.477.427.427.477.4212,400
June 25, 20257.357.477.477.477.357,400