DaCheng HX XS 1-Y Intvl Alloc (0P0001N4UT.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 04:00AM CST
Time period:
07 Jun 2023 - 07 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Jun 2024 | - | - | - | - | - | - |
| 05 Jun 2024 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | - |
| 04 Jun 2024 | 0.9662 | 0.9662 | 0.9662 | 0.9662 | 0.9662 | - |
| 03 Jun 2024 | 0.9648 | 0.9648 | 0.9648 | 0.9648 | 0.9648 | - |
| 31 May 2024 | 0.9664 | 0.9664 | 0.9664 | 0.9664 | 0.9664 | - |
| 30 May 2024 | 0.9670 | 0.9670 | 0.9670 | 0.9670 | 0.9670 | - |
| 29 May 2024 | 0.9676 | 0.9676 | 0.9676 | 0.9676 | 0.9676 | - |
| 28 May 2024 | 0.9678 | 0.9678 | 0.9678 | 0.9678 | 0.9678 | - |
| 27 May 2024 | 0.9686 | 0.9686 | 0.9686 | 0.9686 | 0.9686 | - |
| 24 May 2024 | 0.9668 | 0.9668 | 0.9668 | 0.9668 | 0.9668 | - |
| 23 May 2024 | 0.9674 | 0.9674 | 0.9674 | 0.9674 | 0.9674 | - |
| 22 May 2024 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | - |
| 21 May 2024 | 0.9693 | 0.9693 | 0.9693 | 0.9693 | 0.9693 | - |
| 20 May 2024 | 0.9704 | 0.9704 | 0.9704 | 0.9704 | 0.9704 | - |
| 17 May 2024 | 0.9692 | 0.9692 | 0.9692 | 0.9692 | 0.9692 | - |
| 16 May 2024 | 0.9681 | 0.9681 | 0.9681 | 0.9681 | 0.9681 | - |
| 15 May 2024 | 0.9677 | 0.9677 | 0.9677 | 0.9677 | 0.9677 | - |
| 14 May 2024 | 0.9683 | 0.9683 | 0.9683 | 0.9683 | 0.9683 | - |
| 13 May 2024 | 0.9680 | 0.9680 | 0.9680 | 0.9680 | 0.9680 | - |
| 10 May 2024 | 0.9666 | 0.9666 | 0.9666 | 0.9666 | 0.9666 | - |
| 09 May 2024 | 0.9660 | 0.9660 | 0.9660 | 0.9660 | 0.9660 | - |
| 08 May 2024 | 0.9641 | 0.9641 | 0.9641 | 0.9641 | 0.9641 | - |
| 07 May 2024 | 0.9648 | 0.9648 | 0.9648 | 0.9648 | 0.9648 | - |
| 06 May 2024 | 0.9640 | 0.9640 | 0.9640 | 0.9640 | 0.9640 | - |
| 30 Apr 2024 | 0.9622 | 0.9622 | 0.9622 | 0.9622 | 0.9622 | - |
| 29 Apr 2024 | 0.9608 | 0.9608 | 0.9608 | 0.9608 | 0.9608 | - |
| 26 Apr 2024 | 0.9615 | 0.9615 | 0.9615 | 0.9615 | 0.9615 | - |
| 25 Apr 2024 | 0.9632 | 0.9632 | 0.9632 | 0.9632 | 0.9632 | - |
| 24 Apr 2024 | 0.9624 | 0.9624 | 0.9624 | 0.9624 | 0.9624 | - |
| 23 Apr 2024 | 0.9629 | 0.9629 | 0.9629 | 0.9629 | 0.9629 | - |
| 22 Apr 2024 | 0.9643 | 0.9643 | 0.9643 | 0.9643 | 0.9643 | - |
| 19 Apr 2024 | 0.9653 | 0.9653 | 0.9653 | 0.9653 | 0.9653 | - |
| 18 Apr 2024 | 0.9656 | 0.9656 | 0.9656 | 0.9656 | 0.9656 | - |
| 17 Apr 2024 | 0.9648 | 0.9648 | 0.9648 | 0.9648 | 0.9648 | - |
| 16 Apr 2024 | 0.9619 | 0.9619 | 0.9619 | 0.9619 | 0.9619 | - |
| 15 Apr 2024 | 0.9659 | 0.9659 | 0.9659 | 0.9659 | 0.9659 | - |
| 12 Apr 2024 | 0.9664 | 0.9664 | 0.9664 | 0.9664 | 0.9664 | - |
| 11 Apr 2024 | 0.9643 | 0.9643 | 0.9643 | 0.9643 | 0.9643 | - |
| 10 Apr 2024 | 0.9633 | 0.9633 | 0.9633 | 0.9633 | 0.9633 | - |
| 09 Apr 2024 | 0.9651 | 0.9651 | 0.9651 | 0.9651 | 0.9651 | - |
| 08 Apr 2024 | 0.9646 | 0.9646 | 0.9646 | 0.9646 | 0.9646 | - |
| 03 Apr 2024 | 0.9656 | 0.9656 | 0.9656 | 0.9656 | 0.9656 | - |
| 02 Apr 2024 | 0.9643 | 0.9643 | 0.9643 | 0.9643 | 0.9643 | - |
| 01 Apr 2024 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | - |
| 29 Mar 2024 | 0.9616 | 0.9616 | 0.9616 | 0.9616 | 0.9616 | - |
| 28 Mar 2024 | 0.9587 | 0.9587 | 0.9587 | 0.9587 | 0.9587 | - |
| 27 Mar 2024 | 0.9577 | 0.9577 | 0.9577 | 0.9577 | 0.9577 | - |
| 26 Mar 2024 | 0.9598 | 0.9598 | 0.9598 | 0.9598 | 0.9598 | - |
| 25 Mar 2024 | 0.9599 | 0.9599 | 0.9599 | 0.9599 | 0.9599 | - |
| 22 Mar 2024 | 0.9606 | 0.9606 | 0.9606 | 0.9606 | 0.9606 | - |
| 21 Mar 2024 | 0.9626 | 0.9626 | 0.9626 | 0.9626 | 0.9626 | - |
| 20 Mar 2024 | 0.9632 | 0.9632 | 0.9632 | 0.9632 | 0.9632 | - |
| 19 Mar 2024 | 0.9635 | 0.9635 | 0.9635 | 0.9635 | 0.9635 | - |
| 18 Mar 2024 | 0.9649 | 0.9649 | 0.9649 | 0.9649 | 0.9649 | - |
| 15 Mar 2024 | 0.9624 | 0.9624 | 0.9624 | 0.9624 | 0.9624 | - |
| 14 Mar 2024 | 0.9610 | 0.9610 | 0.9610 | 0.9610 | 0.9610 | - |
| 13 Mar 2024 | 0.9622 | 0.9622 | 0.9622 | 0.9622 | 0.9622 | - |
| 12 Mar 2024 | 0.9625 | 0.9625 | 0.9625 | 0.9625 | 0.9625 | - |
| 11 Mar 2024 | 0.9636 | 0.9636 | 0.9636 | 0.9636 | 0.9636 | - |
| 08 Mar 2024 | 0.9618 | 0.9618 | 0.9618 | 0.9618 | 0.9618 | - |
| 07 Mar 2024 | 0.9603 | 0.9603 | 0.9603 | 0.9603 | 0.9603 | - |
| 06 Mar 2024 | 0.9611 | 0.9611 | 0.9611 | 0.9611 | 0.9611 | - |
| 05 Mar 2024 | 0.9604 | 0.9604 | 0.9604 | 0.9604 | 0.9604 | - |
| 04 Mar 2024 | 0.9604 | 0.9604 | 0.9604 | 0.9604 | 0.9604 | - |
| 01 Mar 2024 | 0.9594 | 0.9594 | 0.9594 | 0.9594 | 0.9594 | - |
| 29 Feb 2024 | 0.9583 | 0.9583 | 0.9583 | 0.9583 | 0.9583 | - |
| 28 Feb 2024 | 0.9552 | 0.9552 | 0.9552 | 0.9552 | 0.9552 | - |
| 27 Feb 2024 | 0.9596 | 0.9596 | 0.9596 | 0.9596 | 0.9596 | - |
| 26 Feb 2024 | 0.9571 | 0.9571 | 0.9571 | 0.9571 | 0.9571 | - |
| 23 Feb 2024 | 0.9562 | 0.9562 | 0.9562 | 0.9562 | 0.9562 | - |
| 22 Feb 2024 | 0.9551 | 0.9551 | 0.9551 | 0.9551 | 0.9551 | - |
| 21 Feb 2024 | 0.9536 | 0.9536 | 0.9536 | 0.9536 | 0.9536 | - |
| 20 Feb 2024 | 0.9533 | 0.9533 | 0.9533 | 0.9533 | 0.9533 | - |
| 19 Feb 2024 | 0.9523 | 0.9523 | 0.9523 | 0.9523 | 0.9523 | - |
| 08 Feb 2024 | 0.9489 | 0.9489 | 0.9489 | 0.9489 | 0.9489 | - |
| 07 Feb 2024 | 0.9462 | 0.9462 | 0.9462 | 0.9462 | 0.9462 | - |
| 06 Feb 2024 | 0.9429 | 0.9429 | 0.9429 | 0.9429 | 0.9429 | - |
| 05 Feb 2024 | 0.9377 | 0.9377 | 0.9377 | 0.9377 | 0.9377 | - |
| 02 Feb 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | - |
| 01 Feb 2024 | 0.9419 | 0.9419 | 0.9419 | 0.9419 | 0.9419 | - |
| 31 Jan 2024 | 0.9415 | 0.9415 | 0.9415 | 0.9415 | 0.9415 | - |
| 30 Jan 2024 | 0.9436 | 0.9436 | 0.9436 | 0.9436 | 0.9436 | - |
| 29 Jan 2024 | 0.9458 | 0.9458 | 0.9458 | 0.9458 | 0.9458 | - |
| 26 Jan 2024 | 0.9475 | 0.9475 | 0.9475 | 0.9475 | 0.9475 | - |
| 25 Jan 2024 | 0.9484 | 0.9484 | 0.9484 | 0.9484 | 0.9484 | - |
| 24 Jan 2024 | 0.9457 | 0.9457 | 0.9457 | 0.9457 | 0.9457 | - |
| 23 Jan 2024 | 0.9449 | 0.9449 | 0.9449 | 0.9449 | 0.9449 | - |
| 22 Jan 2024 | 0.9440 | 0.9440 | 0.9440 | 0.9440 | 0.9440 | - |
| 19 Jan 2024 | 0.9493 | 0.9493 | 0.9493 | 0.9493 | 0.9493 | - |
| 18 Jan 2024 | 0.9499 | 0.9499 | 0.9499 | 0.9499 | 0.9499 | - |
| 17 Jan 2024 | 0.9490 | 0.9490 | 0.9490 | 0.9490 | 0.9490 | - |
| 16 Jan 2024 | 0.9524 | 0.9524 | 0.9524 | 0.9524 | 0.9524 | - |
| 15 Jan 2024 | 0.9530 | 0.9530 | 0.9530 | 0.9530 | 0.9530 | - |
| 12 Jan 2024 | 0.9530 | 0.9530 | 0.9530 | 0.9530 | 0.9530 | - |
| 11 Jan 2024 | 0.9538 | 0.9538 | 0.9538 | 0.9538 | 0.9538 | - |
| 10 Jan 2024 | 0.9523 | 0.9523 | 0.9523 | 0.9523 | 0.9523 | - |
| 09 Jan 2024 | 0.9533 | 0.9533 | 0.9533 | 0.9533 | 0.9533 | - |
| 08 Jan 2024 | 0.9524 | 0.9524 | 0.9524 | 0.9524 | 0.9524 | - |
| 05 Jan 2024 | 0.9554 | 0.9554 | 0.9554 | 0.9554 | 0.9554 | - |
| 04 Jan 2024 | 0.9569 | 0.9569 | 0.9569 | 0.9569 | 0.9569 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.