Shenzhen - Delayed Quote CNY

Yinhua CSI Film&Television ETF (159855.SZ)

0.7960 +0.0270 (+3.51%)
At close: April 26 at 3:04 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.7680 0.7970 0.7650 0.7960 0.7960 7,470,700
Apr 25, 2024 0.7720 0.7780 0.7620 0.7690 0.7690 5,623,200
Apr 24, 2024 0.7670 0.7730 0.7550 0.7720 0.7720 7,450,100
Apr 23, 2024 0.7560 0.7740 0.7560 0.7680 0.7680 6,305,300
Apr 22, 2024 0.7650 0.7680 0.7480 0.7570 0.7570 6,896,200
Apr 19, 2024 0.7800 0.7840 0.7690 0.7730 0.7730 4,112,600
Apr 18, 2024 0.7840 0.7890 0.7680 0.7820 0.7820 5,629,500
Apr 17, 2024 0.7480 0.7830 0.7480 0.7830 0.7830 8,605,900
Apr 16, 2024 0.7680 0.7810 0.7450 0.7460 0.7460 6,214,000
Apr 15, 2024 0.7890 0.7990 0.7720 0.7830 0.7830 8,525,200
Apr 12, 2024 0.8100 0.8150 0.7960 0.7970 0.7970 7,032,000
Apr 11, 2024 0.8000 0.8250 0.7930 0.8160 0.8160 9,999,200
Apr 10, 2024 0.8270 0.8270 0.7950 0.8000 0.8000 7,960,500
Apr 9, 2024 0.8160 0.8270 0.8120 0.8260 0.8260 7,215,400
Apr 8, 2024 0.8330 0.8330 0.8150 0.8160 0.8160 6,382,900
Apr 3, 2024 0.8540 0.8540 0.8280 0.8340 0.8340 6,648,500
Apr 2, 2024 0.8790 0.8790 0.8490 0.8570 0.8570 18,629,200
Apr 1, 2024 0.8610 0.8850 0.8610 0.8850 0.8850 8,537,600
Mar 29, 2024 0.8560 0.8630 0.8450 0.8610 0.8610 9,180,500
Mar 28, 2024 0.8450 0.8750 0.8420 0.8670 0.8670 13,035,400
Mar 27, 2024 0.8750 0.8830 0.8460 0.8460 0.8460 16,004,600
Mar 26, 2024 0.8850 0.9030 0.8680 0.8760 0.8760 20,318,400
Mar 25, 2024 0.9510 0.9510 0.8920 0.8930 0.8930 19,576,100
Mar 22, 2024 0.9080 0.9550 0.8990 0.9510 0.9510 21,703,720
Mar 21, 2024 0.9070 0.9320 0.9070 0.9170 0.9170 21,039,900
Mar 20, 2024 0.8650 0.8980 0.8600 0.8980 0.8980 12,106,700
Mar 19, 2024 0.8580 0.8760 0.8550 0.8590 0.8590 6,465,900
Mar 18, 2024 0.8470 0.8570 0.8250 0.8570 0.8570 4,655,000
Mar 15, 2024 0.8260 0.8340 0.8210 0.8330 0.8330 4,925,300
Mar 14, 2024 0.8330 0.8370 0.8170 0.8260 0.8260 4,519,600
Mar 13, 2024 0.8260 0.8520 0.8240 0.8430 0.8430 5,347,500
Mar 12, 2024 0.8240 0.8300 0.8180 0.8250 0.8250 3,922,000
Mar 11, 2024 0.8050 0.8250 0.8000 0.8230 0.8230 5,179,601
Mar 8, 2024 0.7920 0.8090 0.7920 0.8050 0.8050 3,091,100
Mar 7, 2024 0.8150 0.8290 0.8000 0.8020 0.8020 3,199,900
Mar 6, 2024 0.8300 0.8340 0.8140 0.8220 0.8220 5,539,700
Mar 5, 2024 0.8370 0.8460 0.8180 0.8330 0.8330 4,973,500
Mar 4, 2024 0.8290 0.8400 0.8150 0.8400 0.8400 4,524,200
Mar 1, 2024 0.8140 0.8330 0.8000 0.8300 0.8300 8,462,600
Feb 29, 2024 0.7860 0.8090 0.7730 0.8090 0.8090 6,942,701
Feb 28, 2024 0.8250 0.8400 0.7800 0.7880 0.7880 10,010,000
Feb 27, 2024 0.7880 0.8220 0.7840 0.8220 0.8220 9,173,800
Feb 26, 2024 0.7910 0.7990 0.7760 0.7910 0.7910 7,831,900
Feb 23, 2024 0.7790 0.7960 0.7630 0.7930 0.7930 9,866,701
Feb 22, 2024 0.7490 0.7690 0.7470 0.7670 0.7670 4,468,600
Feb 21, 2024 0.7450 0.7710 0.7210 0.7540 0.7540 9,212,300
Feb 20, 2024 0.7440 0.7600 0.7010 0.7500 0.7500 8,459,500
Feb 19, 2024 0.7650 0.7700 0.7280 0.7480 0.7480 11,078,800
Feb 8, 2024 0.6810 0.7300 0.6810 0.7250 0.7250 10,892,799
Feb 7, 2024 0.6800 0.7050 0.6650 0.6990 0.6990 13,796,200
Feb 6, 2024 0.6410 0.6930 0.6220 0.6830 0.6830 14,240,900
Feb 5, 2024 0.7000 0.7030 0.6380 0.6530 0.6530 14,981,900
Feb 2, 2024 0.7210 0.7480 0.6870 0.7070 0.7070 8,115,600
Feb 1, 2024 0.7340 0.7410 0.7080 0.7200 0.7200 6,405,700
Jan 31, 2024 0.7510 0.7650 0.7290 0.7350 0.7350 3,456,100
Jan 30, 2024 0.7810 0.7810 0.7530 0.7540 0.7540 3,552,100
Jan 29, 2024 0.7960 0.8010 0.7770 0.7810 0.7810 4,605,400
Jan 26, 2024 0.8000 0.8140 0.7900 0.7990 0.7990 5,743,200
Jan 25, 2024 0.7710 0.8010 0.7620 0.8010 0.8010 7,748,000
Jan 24, 2024 0.7650 0.7710 0.7450 0.7710 0.7710 6,581,300
Jan 23, 2024 0.7410 0.7600 0.7300 0.7600 0.7600 7,734,300
Jan 22, 2024 0.7840 0.7880 0.7340 0.7410 0.7410 7,630,100
Jan 19, 2024 0.7850 0.8010 0.7790 0.7890 0.7890 4,481,000
Jan 18, 2024 0.7880 0.7880 0.7590 0.7860 0.7860 6,644,700
Jan 17, 2024 0.7980 0.7990 0.7820 0.7830 0.7830 3,750,110
Jan 16, 2024 0.8080 0.8080 0.7900 0.8010 0.8010 6,259,600
Jan 15, 2024 0.8100 0.8100 0.8100 0.8100 0.8100 -
Jan 12, 2024 0.8260 0.8260 0.8090 0.8100 0.8100 5,026,900
Jan 11, 2024 0.8040 0.8280 0.7630 0.8260 0.8260 6,015,700
Jan 10, 2024 0.8250 0.8250 0.8040 0.8060 0.8060 4,556,700
Jan 9, 2024 0.8240 0.8380 0.8190 0.8270 0.8270 6,168,500
Jan 8, 2024 0.8330 0.8430 0.8250 0.8250 0.8250 3,493,901
Jan 5, 2024 0.8510 0.8560 0.8340 0.8380 0.8380 6,157,900
Jan 4, 2024 0.8680 0.8680 0.8490 0.8560 0.8560 5,133,900
Jan 3, 2024 0.8610 0.8750 0.8510 0.8690 0.8690 9,032,200
Jan 2, 2024 0.8670 0.8780 0.8610 0.8620 0.8620 6,433,000
Dec 29, 2023 0.8500 0.8730 0.8460 0.8660 0.8660 8,757,600
Dec 28, 2023 0.8540 0.8540 0.8300 0.8440 0.8440 4,563,100
Dec 27, 2023 0.8440 0.8440 0.8330 0.8390 0.8390 2,032,900
Dec 26, 2023 0.8590 0.8650 0.8390 0.8400 0.8400 5,121,400
Dec 25, 2023 0.8600 0.8710 0.8400 0.8590 0.8590 7,147,700
Dec 22, 2023 0.9280 0.9280 0.8430 0.8580 0.8580 10,372,200
Dec 21, 2023 0.9150 0.9330 0.9100 0.9280 0.9280 5,975,100
Dec 20, 2023 0.9570 0.9570 0.9190 0.9220 0.9220 8,266,200
Dec 19, 2023 0.9420 0.9640 0.9420 0.9570 0.9570 8,034,399
Dec 18, 2023 0.9660 0.9730 0.9400 0.9450 0.9450 8,884,499
Dec 15, 2023 0.9510 0.9770 0.9430 0.9700 0.9700 12,636,600
Dec 14, 2023 0.9580 0.9730 0.9500 0.9500 0.9500 10,934,000
Dec 13, 2023 0.9630 0.9790 0.9510 0.9600 0.9600 13,851,900
Dec 12, 2023 0.9550 0.9700 0.9540 0.9630 0.9630 8,930,200
Dec 11, 2023 0.9320 0.9630 0.9300 0.9610 0.9610 12,312,603
Dec 8, 2023 0.9410 0.9430 0.9230 0.9380 0.9380 12,399,800
Dec 7, 2023 0.9210 0.9550 0.9210 0.9500 0.9500 14,522,600
Dec 6, 2023 0.8970 0.9320 0.8810 0.9230 0.9230 13,512,005
Dec 5, 2023 0.9170 0.9170 0.8960 0.8980 0.8980 7,865,800
Dec 4, 2023 0.9060 0.9280 0.8980 0.9170 0.9170 10,168,200
Dec 1, 2023 0.8690 0.9100 0.8690 0.9080 0.9080 14,448,400
Nov 30, 2023 0.8640 0.8740 0.8610 0.8690 0.8690 7,106,000
Nov 29, 2023 0.8720 0.8760 0.8620 0.8640 0.8640 4,966,200
Nov 28, 2023 0.8750 0.8760 0.8630 0.8720 0.8720 4,061,903
Nov 27, 2023 0.8880 0.8880 0.8700 0.8750 0.8750 7,135,000
Nov 24, 2023 0.8950 0.9150 0.8880 0.8900 0.8900 10,716,900
Nov 23, 2023 0.9170 0.9170 0.8940 0.9010 0.9010 9,116,900
Nov 22, 2023 0.8940 0.9250 0.8940 0.9190 0.9190 12,331,800
Nov 21, 2023 0.8930 0.9180 0.8930 0.9040 0.9040 11,469,500
Nov 20, 2023 0.8860 0.8960 0.8690 0.8930 0.8930 4,863,900
Nov 17, 2023 0.8820 0.8920 0.8760 0.8860 0.8860 6,071,900
Nov 16, 2023 0.8770 0.8890 0.8660 0.8820 0.8820 7,715,800
Nov 15, 2023 0.8810 0.8830 0.8720 0.8790 0.8790 3,978,800
Nov 14, 2023 0.8720 0.8820 0.8720 0.8790 0.8790 5,769,300
Nov 13, 2023 0.8880 0.8920 0.8790 0.8830 0.8830 5,784,000
Nov 10, 2023 0.8820 0.8910 0.8700 0.8770 0.8770 8,178,300
Nov 9, 2023 0.9080 0.9080 0.8850 0.8860 0.8860 8,673,300
Nov 8, 2023 0.8730 0.9140 0.8730 0.9120 0.9120 9,747,600
Nov 7, 2023 0.8810 0.8820 0.8690 0.8760 0.8760 5,624,905
Nov 6, 2023 0.8410 0.8800 0.8410 0.8790 0.8790 9,222,801
Nov 3, 2023 0.8370 0.8470 0.8220 0.8390 0.8390 7,736,200
Nov 2, 2023 0.8180 0.8460 0.8170 0.8400 0.8400 9,359,509
Nov 1, 2023 0.8060 0.8320 0.8060 0.8180 0.8180 4,878,100
Oct 31, 2023 0.8110 0.8230 0.8080 0.8140 0.8140 2,710,900
Oct 30, 2023 0.7930 0.8100 0.7920 0.8100 0.8100 2,689,700
Oct 27, 2023 0.7880 0.7980 0.7810 0.7940 0.7940 2,968,800
Oct 26, 2023 0.7870 0.7880 0.7810 0.7870 0.7870 2,568,700
Oct 25, 2023 0.7900 0.7950 0.7850 0.7860 0.7860 4,332,800
Oct 24, 2023 0.7680 0.7880 0.7680 0.7860 0.7860 5,064,700
Oct 23, 2023 0.7840 0.7980 0.7640 0.7680 0.7680 4,098,600
Oct 20, 2023 0.8040 0.8040 0.7840 0.7850 0.7850 3,852,300
Oct 19, 2023 0.8040 0.8100 0.7930 0.7990 0.7990 3,680,100
Oct 18, 2023 0.8090 0.8160 0.7980 0.7980 0.7980 3,529,300
Oct 17, 2023 0.8170 0.8190 0.8110 0.8150 0.8150 3,881,001
Oct 16, 2023 0.8380 0.8380 0.8120 0.8180 0.8180 5,029,900
Oct 13, 2023 0.8360 0.8360 0.8250 0.8290 0.8290 3,716,600
Oct 12, 2023 0.8430 0.8450 0.8330 0.8370 0.8370 4,293,100
Oct 11, 2023 0.8340 0.8510 0.8300 0.8430 0.8430 4,681,800
Oct 10, 2023 0.8320 0.8410 0.8320 0.8340 0.8340 3,905,000
Oct 9, 2023 0.8570 0.8570 0.8290 0.8300 0.8300 5,322,700
Sep 28, 2023 0.8640 0.8660 0.8580 0.8620 0.8620 5,914,500
Sep 27, 2023 0.8550 0.8670 0.8550 0.8600 0.8600 4,992,500
Sep 26, 2023 0.8570 0.8660 0.8530 0.8580 0.8580 4,863,300
Sep 25, 2023 0.8590 0.8620 0.8510 0.8570 0.8570 4,304,000
Sep 22, 2023 0.8330 0.8590 0.8330 0.8590 0.8590 8,616,000
Sep 21, 2023 0.8490 0.8490 0.8280 0.8360 0.8360 4,548,500
Sep 20, 2023 0.8490 0.8520 0.8420 0.8440 0.8440 3,223,500
Sep 19, 2023 0.8680 0.8680 0.8450 0.8500 0.8500 5,128,200
Sep 18, 2023 0.8590 0.8690 0.8520 0.8680 0.8680 4,488,600
Sep 15, 2023 0.8600 0.8640 0.8550 0.8580 0.8580 5,147,600
Sep 14, 2023 0.8650 0.8650 0.8530 0.8600 0.8600 4,045,200
Sep 13, 2023 0.8690 0.8720 0.8560 0.8650 0.8650 4,952,200
Sep 12, 2023 0.8780 0.8810 0.8710 0.8740 0.8740 2,799,000
Sep 11, 2023 0.8680 0.8860 0.8650 0.8820 0.8820 5,059,800
Sep 8, 2023 0.8760 0.8760 0.8580 0.8640 0.8640 4,077,700
Sep 7, 2023 0.8840 0.8930 0.8740 0.8760 0.8760 4,096,300
Sep 6, 2023 0.8930 0.8980 0.8810 0.8860 0.8860 3,865,300
Sep 5, 2023 0.9030 0.9090 0.8920 0.8930 0.8930 5,723,202
Sep 4, 2023 0.9040 0.9090 0.9010 0.9090 0.9090 4,211,700
Sep 1, 2023 0.8960 0.9150 0.8960 0.9010 0.9010 4,156,700
Aug 31, 2023 0.9100 0.9150 0.9010 0.9020 0.9020 5,701,800
Aug 30, 2023 0.9200 0.9210 0.9060 0.9170 0.9170 5,963,400
Aug 29, 2023 0.8830 0.9160 0.8830 0.9160 0.9160 6,797,000
Aug 28, 2023 0.9100 0.9200 0.8860 0.8880 0.8880 6,725,600
Aug 25, 2023 0.9000 0.9000 0.8710 0.8770 0.8770 8,281,800
Aug 24, 2023 0.8810 0.9180 0.8810 0.9060 0.9060 14,018,634
Aug 23, 2023 0.8990 0.8990 0.8840 0.8840 0.8840 4,961,300
Aug 22, 2023 0.8830 0.8990 0.8780 0.8990 0.8990 6,917,100
Aug 21, 2023 0.8800 0.8980 0.8800 0.8830 0.8830 4,760,000
Aug 18, 2023 0.9060 0.9150 0.8850 0.8910 0.8910 8,483,900
Aug 17, 2023 0.9020 0.9090 0.8920 0.9090 0.9090 6,090,800
Aug 16, 2023 0.9220 0.9220 0.8980 0.9030 0.9030 5,921,000
Aug 15, 2023 0.9390 0.9390 0.9140 0.9190 0.9190 6,349,900
Aug 14, 2023 0.9220 0.9400 0.9120 0.9390 0.9390 5,800,200
Aug 11, 2023 0.9510 0.9540 0.9250 0.9260 0.9260 7,916,900
Aug 10, 2023 0.9460 0.9530 0.9400 0.9470 0.9470 4,890,900
Aug 9, 2023 0.9710 0.9740 0.9450 0.9460 0.9460 7,018,600
Aug 8, 2023 0.9740 0.9890 0.9640 0.9720 0.9720 12,990,800
Aug 7, 2023 0.9530 0.9730 0.9520 0.9710 0.9710 9,807,200
Aug 4, 2023 0.9350 0.9560 0.9350 0.9530 0.9530 7,108,000
Aug 3, 2023 0.9340 0.9380 0.9290 0.9320 0.9320 4,138,200
Aug 2, 2023 0.9460 0.9460 0.9290 0.9340 0.9340 4,993,200
Aug 1, 2023 0.9550 0.9580 0.9420 0.9460 0.9460 6,839,200
Jul 31, 2023 0.9250 0.9620 0.9250 0.9540 0.9540 7,986,800
Jul 28, 2023 0.9220 0.9320 0.9160 0.9240 0.9240 4,081,300
Jul 27, 2023 0.9470 0.9470 0.9270 0.9290 0.9290 5,737,200
Jul 26, 2023 0.9610 0.9650 0.9400 0.9480 0.9480 6,137,700
Jul 25, 2023 0.9480 0.9670 0.9480 0.9630 0.9630 6,914,501
Jul 24, 2023 0.9440 0.9550 0.9380 0.9430 0.9430 5,555,100
Jul 21, 2023 0.9410 0.9540 0.9350 0.9470 0.9470 6,818,900
Jul 20, 2023 0.9550 0.9620 0.9420 0.9430 0.9430 5,632,300
Jul 19, 2023 0.9420 0.9600 0.9420 0.9580 0.9580 9,337,700
Jul 18, 2023 0.9560 0.9590 0.9400 0.9420 0.9420 7,471,400
Jul 17, 2023 0.9630 0.9790 0.9520 0.9560 0.9560 11,997,600
Jul 14, 2023 0.9670 0.9760 0.9620 0.9630 0.9630 9,101,600
Jul 13, 2023 0.9370 0.9680 0.9290 0.9650 0.9650 13,343,700
Jul 12, 2023 0.9470 0.9600 0.9290 0.9290 0.9290 10,509,900
Jul 11, 2023 0.9500 0.9580 0.9380 0.9480 0.9480 10,652,500
Jul 10, 2023 0.9310 0.9570 0.9310 0.9570 0.9570 9,025,600
Jul 7, 2023 0.9360 0.9420 0.9120 0.9310 0.9310 6,805,600
Jul 6, 2023 0.9340 0.9530 0.9330 0.9350 0.9350 3,736,400
Jul 5, 2023 0.9540 0.9550 0.9360 0.9380 0.9380 4,424,900
Jul 4, 2023 0.9490 0.9540 0.9390 0.9500 0.9500 3,641,900
Jul 3, 2023 0.9540 0.9590 0.9280 0.9510 0.9510 5,668,300
Jun 30, 2023 0.9580 0.9660 0.9440 0.9540 0.9540 5,480,601
Jun 29, 2023 0.9440 0.9650 0.9400 0.9600 0.9600 7,790,301
Jun 28, 2023 0.9670 0.9710 0.9210 0.9460 0.9460 8,513,200
Jun 27, 2023 0.9480 0.9750 0.9420 0.9680 0.9680 6,132,600
Jun 26, 2023 0.9910 1.0060 0.9450 0.9480 0.9480 8,614,100
Jun 21, 2023 1.0620 1.0620 0.9990 0.9990 0.9990 10,019,100
Jun 20, 2023 1.0700 1.0810 1.0430 1.0660 1.0660 8,697,100
Jun 19, 2023 1.0550 1.0690 1.0520 1.0680 1.0680 7,122,101
Jun 16, 2023 1.0500 1.0710 1.0330 1.0600 1.0600 7,429,100
Jun 15, 2023 1.0620 1.0780 1.0510 1.0540 1.0540 12,448,700
Jun 14, 2023 1.0580 1.0830 1.0500 1.0610 1.0610 14,341,500
Jun 13, 2023 1.0210 1.0620 1.0120 1.0610 1.0610 18,902,100
Jun 12, 2023 1.0140 1.0330 1.0080 1.0250 1.0250 11,847,600
Jun 9, 2023 0.9780 1.0240 0.9780 1.0150 1.0150 14,014,700
Jun 8, 2023 1.0290 1.0300 0.9850 0.9980 0.9980 14,928,500
Jun 7, 2023 1.0020 1.0360 0.9870 1.0350 1.0350 17,425,800
Jun 6, 2023 1.0140 1.0400 0.9970 1.0100 1.0100 18,530,203
Jun 5, 2023 0.9880 1.0250 0.9780 1.0200 1.0200 19,614,800
Jun 2, 2023 0.9910 1.0030 0.9850 0.9880 0.9880 9,571,600
Jun 1, 2023 0.9540 0.9970 0.9420 0.9900 0.9900 14,497,900
May 31, 2023 0.9440 0.9640 0.9410 0.9550 0.9550 10,746,500
May 30, 2023 0.9170 0.9470 0.9020 0.9470 0.9470 12,196,400
May 29, 2023 0.9150 0.9310 0.9100 0.9220 0.9220 9,128,800
May 26, 2023 0.9050 0.9230 0.8970 0.9180 0.9180 9,015,500
May 25, 2023 0.9180 0.9270 0.8940 0.9100 0.9100 7,753,300
May 24, 2023 0.9290 0.9400 0.9140 0.9240 0.9240 5,967,800
May 23, 2023 0.9460 0.9500 0.9270 0.9290 0.9290 7,630,000
May 22, 2023 0.9540 0.9640 0.9360 0.9480 0.9480 6,429,300
May 19, 2023 0.9780 0.9840 0.9590 0.9620 0.9620 8,734,619
May 18, 2023 0.9730 0.9850 0.9610 0.9850 0.9850 12,651,302
May 17, 2023 0.9690 0.9950 0.9670 0.9730 0.9730 13,007,802
May 16, 2023 1.0180 1.0250 0.9750 0.9810 0.9810 18,307,712
May 15, 2023 1.0500 1.0720 0.9990 1.0260 1.0260 28,921,205
May 12, 2023 1.1220 1.1250 1.0650 1.0680 1.0680 36,431,804
May 11, 2023 1.0830 1.1620 1.0830 1.1370 1.1370 56,059,734
May 10, 2023 1.0830 1.1100 1.0630 1.0810 1.0810 19,855,410
May 9, 2023 1.0820 1.1220 1.0800 1.0840 1.0840 36,705,400
May 8, 2023 1.0850 1.1090 1.0650 1.0950 1.0950 28,758,202
May 5, 2023 1.1060 1.1230 1.0760 1.0960 1.0960 18,355,511
May 4, 2023 1.0650 1.1200 1.0500 1.1200 1.1200 23,283,923
Apr 28, 2023 0.9990 1.0730 0.9980 1.0660 1.0660 13,576,910
Apr 27, 2023 1.0420 1.0460 0.9950 1.0060 1.0060 11,473,000
Apr 26, 2023 1.0550 1.0720 1.0130 1.0470 1.0470 12,554,700