Hua An Fund Management Co., Ltd-Hua An CNI HK Connect Consumer Index (SHE:159285)

China · Delayed Price · Currency is CNY

0.7190

-0.0040 (-0.55%)

At close: Sep 22, 2026

SHE:159285 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	0.72	0.72	0.72	0.72	0.72	0.42%	9,630,900
Sep 22, 2026	0.72	0.73	0.72	0.72	0.72	-0.55%	40,900,026
Sep 21, 2026	0.73	0.73	0.72	0.72	0.72	-0.41%	9,504,700
Sep 18, 2026	0.73	0.73	0.73	0.73	0.73	0.14%	5,757,533
Sep 17, 2026	0.73	0.73	0.72	0.73	0.73	-0.55%	6,383,848
Sep 16, 2026	0.73	0.73	0.72	0.73	0.73	-0.27%	4,101,811
Sep 15, 2026	0.74	0.74	0.73	0.73	0.73	-0.81%	5,679,129
Sep 14, 2026	0.74	0.74	0.73	0.74	0.74	-0.27%	7,390,065
Sep 11, 2026	0.74	0.74	0.73	0.74	0.74	-0.27%	6,663,709
Sep 10, 2026	0.75	0.75	0.74	0.74	0.74	-1.72%	10,550,300
Sep 9, 2026	0.76	0.76	0.75	0.75	0.75	-1.44%	8,052,600
Sep 8, 2026	0.76	0.77	0.76	0.77	0.77	-	3,478,958
Sep 7, 2026	0.77	0.77	0.76	0.77	0.77	-0.26%	6,748,322
Sep 4, 2026	0.76	0.77	0.76	0.77	0.77	0.66%	9,783,200
Sep 3, 2026	0.76	0.77	0.76	0.76	0.76	0.13%	8,889,000
Sep 2, 2026	0.77	0.77	0.76	0.76	0.76	-1.04%	12,114,104
Sep 1, 2026	0.77	0.77	0.77	0.77	0.77	-0.52%	7,714,000
Aug 31, 2026	0.78	0.78	0.77	0.77	0.77	-1.40%	6,596,616
Aug 28, 2026	0.78	0.79	0.78	0.78	0.78	-0.13%	7,286,319
Aug 27, 2026	0.80	0.80	0.78	0.79	0.79	-1.63%	11,897,403
Aug 26, 2026	0.79	0.80	0.79	0.80	0.80	1.01%	9,612,246
Aug 25, 2026	0.79	0.79	0.79	0.79	0.79	-0.38%	6,665,541
Aug 24, 2026	0.79	0.80	0.79	0.79	0.79	0.13%	8,907,700
Aug 21, 2026	0.79	0.80	0.79	0.79	0.79	-0.38%	11,666,254
Aug 20, 2026	0.79	0.80	0.79	0.80	0.80	1.27%	9,786,138
Aug 19, 2026	0.78	0.79	0.78	0.79	0.79	0.26%	9,058,173
Aug 18, 2026	0.79	0.79	0.78	0.78	0.78	-0.89%	7,754,410
Aug 17, 2026	0.79	0.79	0.79	0.79	0.79	0.38%	6,871,400
Aug 14, 2026	0.79	0.79	0.78	0.79	0.79	0.25%	7,865,009
Aug 13, 2026	0.79	0.79	0.78	0.79	0.79	-0.13%	7,799,840
Aug 12, 2026	0.80	0.80	0.78	0.79	0.79	-1.26%	11,507,302
Aug 11, 2026	0.81	0.81	0.79	0.80	0.80	-0.62%	10,002,602
Aug 10, 2026	0.79	0.80	0.79	0.80	0.80	1.78%	8,646,534
Aug 7, 2026	0.79	0.79	0.78	0.79	0.79	-0.63%	5,926,022
Aug 6, 2026	0.80	0.80	0.79	0.79	0.79	-0.63%	6,442,610
Aug 5, 2026	0.80	0.80	0.79	0.80	0.80	0.25%	10,815,503
Aug 4, 2026	0.81	0.81	0.80	0.80	0.80	-1.36%	9,266,476
Aug 3, 2026	0.81	0.82	0.80	0.81	0.81	-0.74%	12,138,220
Jul 31, 2026	0.82	0.82	0.80	0.81	0.81	-1.10%	13,312,514
Jul 30, 2026	0.82	0.83	0.82	0.82	0.82	0.24%	21,038,917
Jul 29, 2026	0.80	0.82	0.79	0.82	0.82	3.80%	13,630,502
Jul 28, 2026	0.80	0.80	0.79	0.79	0.79	-	13,230,400
Jul 27, 2026	0.78	0.79	0.78	0.79	0.79	1.54%	6,471,000
Jul 24, 2026	0.79	0.79	0.78	0.78	0.78	-1.65%	5,032,026
Jul 23, 2026	0.79	0.79	0.79	0.79	0.79	0.25%	11,495,501
Jul 22, 2026	0.80	0.80	0.78	0.79	0.79	-1.13%	13,265,006
Jul 21, 2026	0.80	0.80	0.79	0.80	0.80	0.25%	10,361,821
Jul 20, 2026	0.78	0.80	0.78	0.80	0.80	1.79%	11,863,421
Jul 17, 2026	0.80	0.80	0.78	0.78	0.78	-1.01%	14,211,800
Jul 16, 2026	0.78	0.79	0.77	0.79	0.79	1.81%	11,169,410