HTBX Zunxin Interval Pure Bd (0P0001CMH4.SZ)
Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
At close: 04:00AM CST
Time Period:
May 14, 2023 - May 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 14, 2024 | - | - | - | - | - | - |
| May 13, 2024 | 1.0482 | 1.0482 | 1.0482 | 1.0482 | 1.0482 | - |
| May 10, 2024 | 1.0476 | 1.0476 | 1.0476 | 1.0476 | 1.0476 | - |
| May 09, 2024 | 1.0476 | 1.0476 | 1.0476 | 1.0476 | 1.0476 | - |
| May 08, 2024 | 1.0479 | 1.0479 | 1.0479 | 1.0479 | 1.0479 | - |
| May 07, 2024 | 1.0479 | 1.0479 | 1.0479 | 1.0479 | 1.0479 | - |
| May 06, 2024 | 1.0473 | 1.0473 | 1.0473 | 1.0473 | 1.0473 | - |
| Apr 30, 2024 | 1.0468 | 1.0468 | 1.0468 | 1.0468 | 1.0468 | - |
| Apr 29, 2024 | 1.0459 | 1.0459 | 1.0459 | 1.0459 | 1.0459 | - |
| Apr 26, 2024 | 1.0470 | 1.0470 | 1.0470 | 1.0470 | 1.0470 | - |
| Apr 25, 2024 | 1.0482 | 1.0482 | 1.0482 | 1.0482 | 1.0482 | - |
| Apr 24, 2024 | 1.0480 | 1.0480 | 1.0480 | 1.0480 | 1.0480 | - |
| Apr 23, 2024 | 1.0489 | 1.0489 | 1.0489 | 1.0489 | 1.0489 | - |
| Apr 22, 2024 | 1.0481 | 1.0481 | 1.0481 | 1.0481 | 1.0481 | - |
| Apr 19, 2024 | 1.0477 | 1.0477 | 1.0477 | 1.0477 | 1.0477 | - |
| Apr 18, 2024 | 1.0475 | 1.0475 | 1.0475 | 1.0475 | 1.0475 | - |
| Apr 17, 2024 | 1.0470 | 1.0470 | 1.0470 | 1.0470 | 1.0470 | - |
| Apr 16, 2024 | 1.0469 | 1.0469 | 1.0469 | 1.0469 | 1.0469 | - |
| Apr 15, 2024 | 1.0470 | 1.0470 | 1.0470 | 1.0470 | 1.0470 | - |
| Apr 12, 2024 | 1.0468 | 1.0468 | 1.0468 | 1.0468 | 1.0468 | - |
| Apr 11, 2024 | 1.0464 | 1.0464 | 1.0464 | 1.0464 | 1.0464 | - |
| Apr 10, 2024 | 1.0462 | 1.0462 | 1.0462 | 1.0462 | 1.0462 | - |
| Apr 09, 2024 | 1.0462 | 1.0462 | 1.0462 | 1.0462 | 1.0462 | - |
| Apr 08, 2024 | 1.0458 | 1.0458 | 1.0458 | 1.0458 | 1.0458 | - |
| Apr 03, 2024 | 1.0453 | 1.0453 | 1.0453 | 1.0453 | 1.0453 | - |
| Apr 02, 2024 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | - |
| Apr 01, 2024 | 1.0447 | 1.0447 | 1.0447 | 1.0447 | 1.0447 | - |
| Mar 29, 2024 | 1.0448 | 1.0448 | 1.0448 | 1.0448 | 1.0448 | - |
| Mar 28, 2024 | 1.0445 | 1.0445 | 1.0445 | 1.0445 | 1.0445 | - |
| Mar 27, 2024 | 1.0444 | 1.0444 | 1.0444 | 1.0444 | 1.0444 | - |
| Mar 26, 2024 | 1.0442 | 1.0442 | 1.0442 | 1.0442 | 1.0442 | - |
| Mar 25, 2024 | 1.0439 | 1.0439 | 1.0439 | 1.0439 | 1.0439 | - |
| Mar 22, 2024 | 1.0439 | 1.0439 | 1.0439 | 1.0439 | 1.0439 | - |
| Mar 21, 2024 | 1.0438 | 1.0438 | 1.0438 | 1.0438 | 1.0438 | - |
| Mar 20, 2024 | 1.0436 | 1.0436 | 1.0436 | 1.0436 | 1.0436 | - |
| Mar 19, 2024 | 1.0435 | 1.0435 | 1.0435 | 1.0435 | 1.0435 | - |
| Mar 18, 2024 | 1.0432 | 1.0432 | 1.0432 | 1.0432 | 1.0432 | - |
| Mar 15, 2024 | 1.0429 | 1.0429 | 1.0429 | 1.0429 | 1.0429 | - |
| Mar 14, 2024 | 1.0428 | 1.0428 | 1.0428 | 1.0428 | 1.0428 | - |
| Mar 13, 2024 | 1.0430 | 1.0430 | 1.0430 | 1.0430 | 1.0430 | - |
| Mar 12, 2024 | 1.0428 | 1.0428 | 1.0428 | 1.0428 | 1.0428 | - |
| Mar 11, 2024 | 1.0437 | 1.0437 | 1.0437 | 1.0437 | 1.0437 | - |
| Mar 08, 2024 | 1.0437 | 1.0437 | 1.0437 | 1.0437 | 1.0437 | - |
| Mar 07, 2024 | 1.0438 | 1.0438 | 1.0438 | 1.0438 | 1.0438 | - |
| Mar 06, 2024 | 1.0440 | 1.0440 | 1.0440 | 1.0440 | 1.0440 | - |
| Mar 05, 2024 | 1.0425 | 1.0425 | 1.0425 | 1.0425 | 1.0425 | - |
| Mar 04, 2024 | 1.0420 | 1.0420 | 1.0420 | 1.0420 | 1.0420 | - |
| Mar 01, 2024 | 1.0413 | 1.0413 | 1.0413 | 1.0413 | 1.0413 | - |
| Feb 29, 2024 | 1.0425 | 1.0425 | 1.0425 | 1.0425 | 1.0425 | - |
| Feb 28, 2024 | 1.0421 | 1.0421 | 1.0421 | 1.0421 | 1.0421 | - |
| Feb 27, 2024 | 1.0415 | 1.0415 | 1.0415 | 1.0415 | 1.0415 | - |
| Feb 26, 2024 | 1.0414 | 1.0414 | 1.0414 | 1.0414 | 1.0414 | - |
| Feb 23, 2024 | 1.0407 | 1.0407 | 1.0407 | 1.0407 | 1.0407 | - |
| Feb 22, 2024 | 1.0404 | 1.0404 | 1.0404 | 1.0404 | 1.0404 | - |
| Feb 21, 2024 | 1.0399 | 1.0399 | 1.0399 | 1.0399 | 1.0399 | - |
| Feb 20, 2024 | 1.0396 | 1.0396 | 1.0396 | 1.0396 | 1.0396 | - |
| Feb 19, 2024 | 1.0391 | 1.0391 | 1.0391 | 1.0391 | 1.0391 | - |
| Feb 08, 2024 | 1.0381 | 1.0381 | 1.0381 | 1.0381 | 1.0381 | - |
| Feb 07, 2024 | 1.0381 | 1.0381 | 1.0381 | 1.0381 | 1.0381 | - |
| Feb 06, 2024 | 1.0378 | 1.0378 | 1.0378 | 1.0378 | 1.0378 | - |
| Feb 05, 2024 | 1.0389 | 1.0389 | 1.0389 | 1.0389 | 1.0389 | - |
| Feb 02, 2024 | 1.0381 | 1.0381 | 1.0381 | 1.0381 | 1.0381 | - |
| Feb 01, 2024 | 1.0383 | 1.0383 | 1.0383 | 1.0383 | 1.0383 | - |
| Jan 31, 2024 | 1.0383 | 1.0383 | 1.0383 | 1.0383 | 1.0383 | - |
| Jan 30, 2024 | 1.0375 | 1.0375 | 1.0375 | 1.0375 | 1.0375 | - |
| Jan 29, 2024 | 1.0363 | 1.0363 | 1.0363 | 1.0363 | 1.0363 | - |
| Jan 26, 2024 | 1.0359 | 1.0359 | 1.0359 | 1.0359 | 1.0359 | - |
| Jan 25, 2024 | 1.0358 | 1.0358 | 1.0358 | 1.0358 | 1.0358 | - |
| Jan 24, 2024 | 1.0353 | 1.0353 | 1.0353 | 1.0353 | 1.0353 | - |
| Jan 23, 2024 | 1.0353 | 1.0353 | 1.0353 | 1.0353 | 1.0353 | - |
| Jan 22, 2024 | 1.0352 | 1.0352 | 1.0352 | 1.0352 | 1.0352 | - |
| Jan 19, 2024 | 1.0347 | 1.0347 | 1.0347 | 1.0347 | 1.0347 | - |
| Jan 18, 2024 | 1.0341 | 1.0341 | 1.0341 | 1.0341 | 1.0341 | - |
| Jan 17, 2024 | 1.0340 | 1.0340 | 1.0340 | 1.0340 | 1.0340 | - |
| Jan 16, 2024 | 1.0339 | 1.0339 | 1.0339 | 1.0339 | 1.0339 | - |
| Jan 15, 2024 | 1.0337 | 1.0337 | 1.0337 | 1.0337 | 1.0337 | - |
| Jan 12, 2024 | 1.0336 | 1.0336 | 1.0336 | 1.0336 | 1.0336 | - |
| Jan 11, 2024 | 1.0338 | 1.0338 | 1.0338 | 1.0338 | 1.0338 | - |
| Jan 10, 2024 | 1.0338 | 1.0338 | 1.0338 | 1.0338 | 1.0338 | - |
| Jan 09, 2024 | 1.0339 | 1.0339 | 1.0339 | 1.0339 | 1.0339 | - |
| Jan 08, 2024 | 1.0334 | 1.0334 | 1.0334 | 1.0334 | 1.0334 | - |
| Jan 05, 2024 | 1.0331 | 1.0331 | 1.0331 | 1.0331 | 1.0331 | - |
| Jan 04, 2024 | 1.0326 | 1.0326 | 1.0326 | 1.0326 | 1.0326 | - |
| Jan 03, 2024 | 1.0326 | 1.0326 | 1.0326 | 1.0326 | 1.0326 | - |
| Jan 02, 2024 | 1.0324 | 1.0324 | 1.0324 | 1.0324 | 1.0324 | - |
| Dec 29, 2023 | 1.0324 | 1.0324 | 1.0324 | 1.0324 | 1.0324 | - |
| Dec 28, 2023 | 1.0318 | 1.0318 | 1.0318 | 1.0318 | 1.0318 | - |
| Dec 27, 2023 | 1.0314 | 1.0314 | 1.0314 | 1.0314 | 1.0314 | - |
| Dec 26, 2023 | 1.0307 | 1.0307 | 1.0307 | 1.0307 | 1.0307 | - |
| Dec 25, 2023 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
| Dec 22, 2023 | 1.0293 | 1.0293 | 1.0293 | 1.0293 | 1.0293 | - |
| Dec 21, 2023 | 1.0288 | 1.0288 | 1.0288 | 1.0288 | 1.0288 | - |
| Dec 20, 2023 | 1.0286 | 1.0286 | 1.0286 | 1.0286 | 1.0286 | - |
| Dec 19, 2023 | 1.0285 | 1.0285 | 1.0285 | 1.0285 | 1.0285 | - |
| Dec 18, 2023 | 1.0287 | 1.0287 | 1.0287 | 1.0287 | 1.0287 | - |
| Dec 15, 2023 | 1.0284 | 1.0284 | 1.0284 | 1.0284 | 1.0284 | - |
| Dec 14, 2023 | 1.0277 | 1.0277 | 1.0277 | 1.0277 | 1.0277 | - |
| Dec 13, 2023 | 1.0274 | 1.0274 | 1.0274 | 1.0274 | 1.0274 | - |
| Dec 12, 2023 | 1.0269 | 1.0269 | 1.0269 | 1.0269 | 1.0269 | - |
| Dec 11, 2023 | 1.0267 | 1.0267 | 1.0267 | 1.0267 | 1.0267 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.