Shanghai - Delayed Quote CNY

ChinaAMC CSI Food Bev industry ETF (515170.SS)

0.6200 +0.0020 (+0.32%)
At close: 2:59 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 0.6200 0.6220 0.6120 0.6200 0.6200 68,316,500
Apr 23, 2024 0.6100 0.6190 0.6090 0.6180 0.6180 149,489,200
Apr 22, 2024 0.6030 0.6160 0.6020 0.6110 0.6110 124,387,200
Apr 19, 2024 0.6070 0.6070 0.5980 0.6010 0.6010 87,738,300
Apr 18, 2024 0.6030 0.6150 0.6010 0.6080 0.6080 107,901,500
Apr 17, 2024 0.6050 0.6070 0.6010 0.6070 0.6070 73,259,600
Apr 16, 2024 0.6110 0.6110 0.6020 0.6030 0.6030 88,918,900
Apr 15, 2024 0.5960 0.6130 0.5950 0.6120 0.6120 116,310,200
Apr 12, 2024 0.6030 0.6060 0.5920 0.5940 0.5940 93,770,100
Apr 11, 2024 0.6030 0.6040 0.5990 0.6030 0.6030 95,244,900
Apr 10, 2024 0.6090 0.6120 0.6000 0.6030 0.6030 84,977,500
Apr 9, 2024 0.6090 0.6140 0.6060 0.6120 0.6120 59,494,500
Apr 8, 2024 0.6320 0.6320 0.6110 0.6110 0.6110 100,696,700
Apr 3, 2024 0.6360 0.6380 0.6290 0.6330 0.6330 164,191,500
Apr 2, 2024 0.6370 0.6370 0.6300 0.6340 0.6340 67,809,000
Apr 1, 2024 0.6250 0.6430 0.6250 0.6370 0.6370 101,322,400
Mar 29, 2024 0.6200 0.6270 0.6190 0.6230 0.6230 70,299,800
Mar 28, 2024 0.6220 0.6300 0.6180 0.6240 0.6240 89,082,600
Mar 27, 2024 0.6290 0.6320 0.6220 0.6220 0.6220 77,381,600
Mar 26, 2024 0.6230 0.6310 0.6220 0.6300 0.6300 151,626,100
Mar 25, 2024 0.6280 0.6280 0.6180 0.6210 0.6210 76,150,300
Mar 22, 2024 0.6380 0.6390 0.6230 0.6270 0.6270 80,793,200
Mar 21, 2024 0.6380 0.6460 0.6360 0.6390 0.6390 69,726,700
Mar 20, 2024 0.6400 0.6410 0.6360 0.6380 0.6380 125,284,800
Mar 19, 2024 0.6360 0.6460 0.6310 0.6400 0.6400 106,489,500
Mar 18, 2024 0.6300 0.6360 0.6270 0.6360 0.6360 83,369,800
Mar 15, 2024 0.6280 0.6370 0.6260 0.6340 0.6340 87,075,100
Mar 14, 2024 0.6300 0.6380 0.6260 0.6290 0.6290 82,994,900
Mar 13, 2024 0.6300 0.6370 0.6260 0.6300 0.6300 91,521,500
Mar 12, 2024 0.6090 0.6370 0.6080 0.6330 0.6330 225,808,600
Mar 11, 2024 0.5980 0.6110 0.5970 0.6100 0.6100 104,612,300
Mar 8, 2024 0.6040 0.6040 0.5940 0.5990 0.5990 114,208,400
Mar 7, 2024 0.6070 0.6070 0.6000 0.6020 0.6020 74,877,400
Mar 6, 2024 0.6110 0.6120 0.6030 0.6040 0.6040 78,210,800
Mar 5, 2024 0.6060 0.6130 0.6020 0.6120 0.6120 118,897,100
Mar 4, 2024 0.6100 0.6100 0.6020 0.6050 0.6050 76,838,800
Mar 1, 2024 0.6070 0.6150 0.6040 0.6100 0.6100 92,006,900
Feb 29, 2024 0.5980 0.6100 0.5970 0.6090 0.6090 78,313,100
Feb 28, 2024 0.6040 0.6110 0.6000 0.6000 0.6000 152,678,600
Feb 27, 2024 0.6020 0.6070 0.6000 0.6060 0.6060 87,321,800
Feb 26, 2024 0.6110 0.6140 0.6040 0.6040 0.6040 73,249,200
Feb 23, 2024 0.6110 0.6180 0.6050 0.6110 0.6110 107,683,700
Feb 22, 2024 0.6080 0.6120 0.6030 0.6110 0.6110 103,375,900
Feb 21, 2024 0.5840 0.6160 0.5820 0.6100 0.6100 168,058,600
Feb 20, 2024 0.5910 0.5920 0.5810 0.5860 0.5860 67,400,000
Feb 19, 2024 0.5950 0.6000 0.5860 0.5900 0.5900 68,955,400
Feb 8, 2024 0.5900 0.5990 0.5840 0.5880 0.5880 95,354,260
Feb 7, 2024 0.5800 0.5890 0.5760 0.5880 0.5880 105,997,500
Feb 6, 2024 0.5520 0.5780 0.5490 0.5780 0.5780 100,293,700
Feb 5, 2024 0.5470 0.5590 0.5380 0.5530 0.5530 113,681,400
Feb 2, 2024 0.5550 0.5640 0.5370 0.5520 0.5520 134,843,700
Feb 1, 2024 0.5520 0.5580 0.5480 0.5530 0.5530 90,332,600
Jan 31, 2024 0.5590 0.5620 0.5510 0.5530 0.5530 95,643,300
Jan 30, 2024 0.5730 0.5730 0.5590 0.5600 0.5600 102,657,400
Jan 29, 2024 0.5750 0.5840 0.5730 0.5760 0.5760 118,610,000
Jan 26, 2024 0.5750 0.5790 0.5700 0.5730 0.5730 93,446,700
Jan 25, 2024 0.5640 0.5760 0.5620 0.5750 0.5750 117,381,200
Jan 24, 2024 0.5660 0.5670 0.5520 0.5650 0.5650 99,102,300
Jan 23, 2024 0.5620 0.5670 0.5560 0.5630 0.5630 110,777,600
Jan 22, 2024 0.5730 0.5740 0.5580 0.5620 0.5620 103,651,600
Jan 19, 2024 0.5710 0.5780 0.5680 0.5740 0.5740 102,704,800
Jan 17, 2024 0.5790 0.5790 0.5630 0.5640 0.5640 106,222,800
Jan 16, 2024 0.5760 0.5820 0.5730 0.5790 0.5790 71,877,300
Jan 15, 2024 0.5800 0.5840 0.5760 0.5770 0.5770 72,637,600
Jan 12, 2024 0.5830 0.5860 0.5790 0.5800 0.5800 62,893,700
Jan 11, 2024 0.5810 0.5870 0.5760 0.5840 0.5840 83,046,490
Jan 10, 2024 0.5750 0.5850 0.5700 0.5810 0.5810 101,875,700
Jan 9, 2024 0.5750 0.5790 0.5710 0.5740 0.5740 85,501,190
Jan 8, 2024 0.5820 0.5840 0.5740 0.5750 0.5750 112,763,900
Jan 5, 2024 0.5890 0.5920 0.5790 0.5820 0.5820 110,664,100
Jan 4, 2024 0.6010 0.6020 0.5860 0.5890 0.5890 97,057,800
Jan 3, 2024 0.6040 0.6050 0.5960 0.6000 0.6000 85,506,900
Jan 2, 2024 0.6160 0.6160 0.6020 0.6030 0.6030 103,097,100
Dec 29, 2023 0.6160 0.6230 0.6130 0.6170 0.6170 98,399,200
Dec 28, 2023 0.5950 0.6210 0.5950 0.6180 0.6180 157,412,400
Dec 27, 2023 0.5930 0.5980 0.5900 0.5950 0.5950 73,937,000
Dec 26, 2023 0.5990 0.5990 0.5910 0.5940 0.5940 62,295,400
Dec 25, 2023 0.5920 0.5990 0.5910 0.5980 0.5980 67,202,900
Dec 22, 2023 0.5950 0.5970 0.5890 0.5930 0.5930 91,714,100
Dec 21, 2023 0.5840 0.5950 0.5790 0.5940 0.5940 113,956,300
Dec 20, 2023 0.5920 0.5920 0.5840 0.5840 0.5840 75,902,600
Dec 19, 2023 0.5910 0.5930 0.5850 0.5910 0.5910 92,932,200
Dec 18, 2023 0.5900 0.5940 0.5850 0.5910 0.5910 82,069,490
Dec 15, 2023 0.5930 0.6030 0.5900 0.5920 0.5920 97,567,300
Dec 13, 2023 0.6190 0.6190 0.5990 0.6010 0.6010 195,659,700
Dec 12, 2023 0.6150 0.6200 0.6120 0.6200 0.6200 58,982,030
Dec 11, 2023 0.6190 0.6190 0.6030 0.6160 0.6160 106,370,200
Dec 8, 2023 0.6220 0.6260 0.6180 0.6220 0.6220 58,949,100
Dec 7, 2023 0.6250 0.6250 0.6170 0.6210 0.6210 75,964,300
Dec 6, 2023 0.6240 0.6290 0.6200 0.6250 0.6250 72,494,300
Dec 5, 2023 0.6330 0.6350 0.6220 0.6230 0.6230 76,443,800
Dec 4, 2023 0.6450 0.6450 0.6350 0.6350 0.6350 70,220,600
Dec 1, 2023 0.6510 0.6520 0.6400 0.6460 0.6460 79,901,300
Nov 30, 2023 0.6490 0.6540 0.6460 0.6520 0.6520 61,967,800
Nov 29, 2023 0.6490 0.6490 0.6420 0.6490 0.6490 60,019,300
Nov 28, 2023 0.6480 0.6530 0.6450 0.6500 0.6500 61,303,610
Nov 27, 2023 0.6570 0.6570 0.6450 0.6500 0.6500 76,330,470
Nov 24, 2023 0.6610 0.6620 0.6560 0.6570 0.6570 62,762,800
Nov 23, 2023 0.6590 0.6610 0.6530 0.6600 0.6600 60,144,380
Nov 22, 2023 0.6620 0.6640 0.6590 0.6590 0.6590 60,070,900
Nov 21, 2023 0.6560 0.6680 0.6550 0.6650 0.6650 102,000,900
Nov 20, 2023 0.6550 0.6590 0.6480 0.6550 0.6550 66,009,800
Nov 17, 2023 0.6580 0.6580 0.6490 0.6530 0.6530 68,206,400
Nov 16, 2023 0.6630 0.6640 0.6560 0.6570 0.6570 60,269,500
Nov 15, 2023 0.6630 0.6650 0.6600 0.6640 0.6640 67,390,600
Nov 14, 2023 0.6610 0.6640 0.6550 0.6580 0.6580 62,680,700
Nov 13, 2023 0.6650 0.6650 0.6540 0.6590 0.6590 81,854,900
Nov 10, 2023 0.6660 0.6670 0.6600 0.6620 0.6620 72,086,880
Nov 9, 2023 0.6680 0.6730 0.6650 0.6690 0.6690 74,675,400
Nov 8, 2023 0.6700 0.6730 0.6650 0.6690 0.6690 75,943,800
Nov 7, 2023 0.6710 0.6730 0.6660 0.6690 0.6690 72,060,300
Nov 6, 2023 0.6750 0.6770 0.6680 0.6730 0.6730 104,305,800
Nov 3, 2023 0.6670 0.6760 0.6640 0.6730 0.6730 83,569,300
Nov 2, 2023 0.6740 0.6770 0.6650 0.6660 0.6660 84,416,300
Nov 1, 2023 0.6900 0.6930 0.6730 0.6730 0.6730 336,290,600
Oct 31, 2023 0.6620 0.6660 0.6580 0.6640 0.6640 95,958,290
Oct 30, 2023 0.6560 0.6620 0.6530 0.6610 0.6610 152,253,300
Oct 27, 2023 0.6410 0.6560 0.6390 0.6530 0.6530 109,426,600
Oct 26, 2023 0.6330 0.6430 0.6320 0.6420 0.6420 64,636,200
Oct 25, 2023 0.6300 0.6440 0.6300 0.6370 0.6370 111,952,000
Oct 24, 2023 0.6200 0.6270 0.6140 0.6230 0.6230 103,890,000
Oct 23, 2023 0.6210 0.6290 0.6150 0.6190 0.6190 72,603,000
Oct 20, 2023 0.6220 0.6300 0.6190 0.6220 0.6220 73,588,000
Oct 19, 2023 0.6410 0.6410 0.6240 0.6260 0.6260 101,789,800
Oct 18, 2023 0.6440 0.6510 0.6400 0.6440 0.6440 81,008,400
Oct 17, 2023 0.6470 0.6480 0.6390 0.6460 0.6460 84,172,300
Oct 16, 2023 0.6550 0.6560 0.6430 0.6450 0.6450 96,607,900
Oct 13, 2023 0.6680 0.6680 0.6530 0.6560 0.6560 121,227,800
Oct 12, 2023 0.6690 0.6740 0.6660 0.6690 0.6690 155,584,900
Oct 11, 2023 0.6670 0.6700 0.6650 0.6670 0.6670 139,900,900
Oct 10, 2023 0.6690 0.6770 0.6630 0.6650 0.6650 75,849,200
Oct 9, 2023 0.6720 0.6720 0.6610 0.6700 0.6700 115,824,300
Sep 28, 2023 0.6820 0.6820 0.6700 0.6730 0.6730 88,498,300
Sep 27, 2023 0.6790 0.6860 0.6750 0.6790 0.6790 78,983,500
Sep 26, 2023 0.6840 0.6860 0.6770 0.6790 0.6790 63,556,700
Sep 25, 2023 0.6900 0.6900 0.6820 0.6840 0.6840 65,262,800
Sep 22, 2023 0.6740 0.6890 0.6720 0.6890 0.6890 334,158,300
Sep 21, 2023 0.6850 0.6850 0.6740 0.6750 0.6750 87,422,900
Sep 20, 2023 0.6900 0.6900 0.6850 0.6860 0.6860 83,646,900
Sep 19, 2023 0.6920 0.6920 0.6830 0.6890 0.6890 91,510,500
Sep 18, 2023 0.6870 0.6950 0.6810 0.6930 0.6930 147,294,700
Sep 15, 2023 0.6970 0.6980 0.6850 0.6870 0.6870 80,972,200
Sep 14, 2023 0.6980 0.7000 0.6900 0.6930 0.6930 98,372,200
Sep 13, 2023 0.7000 0.7050 0.6920 0.6980 0.6980 130,066,900
Sep 12, 2023 0.7020 0.7020 0.6960 0.6980 0.6980 57,161,100
Sep 11, 2023 0.6950 0.7040 0.6900 0.7000 0.7000 91,245,200
Sep 8, 2023 0.6960 0.6980 0.6900 0.6930 0.6930 103,556,100
Sep 7, 2023 0.7060 0.7060 0.6960 0.6980 0.6980 138,339,300
Sep 6, 2023 0.7080 0.7100 0.7030 0.7080 0.7080 67,290,800
Sep 5, 2023 0.7130 0.7170 0.7070 0.7090 0.7090 101,819,300
Sep 4, 2023 0.7000 0.7190 0.7000 0.7160 0.7160 244,458,900
Sep 1, 2023 0.6920 0.7020 0.6920 0.6970 0.6970 83,896,510
Aug 31, 2023 0.6920 0.6930 0.6850 0.6890 0.6890 91,942,300
Aug 30, 2023 0.6950 0.6990 0.6900 0.6920 0.6920 298,578,900
Aug 29, 2023 0.6830 0.6960 0.6800 0.6940 0.6940 175,455,500
Aug 28, 2023 0.7200 0.7250 0.6820 0.6860 0.6860 342,847,500
Aug 25, 2023 0.6880 0.6900 0.6820 0.6860 0.6860 105,171,300
Aug 24, 2023 0.6800 0.6930 0.6730 0.6890 0.6890 265,773,300
Aug 23, 2023 0.6810 0.6860 0.6730 0.6750 0.6750 84,410,100
Aug 22, 2023 0.6900 0.6910 0.6760 0.6860 0.6860 116,295,900
Aug 21, 2023 0.6900 0.6960 0.6810 0.6870 0.6870 135,613,600
Aug 18, 2023 0.7050 0.7060 0.6900 0.6900 0.6900 89,804,900
Aug 17, 2023 0.6910 0.7050 0.6870 0.7050 0.7050 98,215,800
Aug 16, 2023 0.6940 0.6980 0.6910 0.6940 0.6940 74,887,010
Aug 15, 2023 0.6970 0.6990 0.6900 0.6950 0.6950 105,490,300
Aug 14, 2023 0.7010 0.7020 0.6880 0.6970 0.6970 149,937,400
Aug 11, 2023 0.7210 0.7240 0.7050 0.7050 0.7050 103,426,500
Aug 10, 2023 0.7250 0.7250 0.7150 0.7210 0.7210 100,411,300
Aug 9, 2023 0.7200 0.7260 0.7200 0.7250 0.7250 124,814,300
Aug 8, 2023 0.7230 0.7260 0.7170 0.7240 0.7240 138,218,200
Aug 7, 2023 0.7310 0.7310 0.7190 0.7230 0.7230 179,838,100
Aug 4, 2023 0.7400 0.7430 0.7300 0.7320 0.7320 115,335,800
Aug 3, 2023 0.7260 0.7330 0.7190 0.7320 0.7320 156,600,700
Jul 28, 2023 0.7150 0.7370 0.7140 0.7340 0.7340 151,862,700
Jul 26, 2023 0.7130 0.7210 0.7090 0.7180 0.7180 222,962,000
Jul 24, 2023 0.6910 0.6920 0.6830 0.6870 0.6870 142,187,300
Jul 21, 2023 0.6820 0.6990 0.6800 0.6940 0.6940 254,565,100
Jul 20, 2023 0.6820 0.6910 0.6790 0.6810 0.6810 95,807,500
Jul 19, 2023 0.6820 0.6850 0.6780 0.6810 0.6810 86,113,000
Jul 17, 2023 0.6970 0.6970 0.6830 0.6880 0.6880 76,208,100
Jul 14, 2023 0.7020 0.7050 0.6920 0.6970 0.6970 103,930,500
Jul 10, 2023 0.6800 0.6870 0.6780 0.6800 0.6800 101,577,500
Jul 7, 2023 0.6780 0.6830 0.6760 0.6780 0.6780 80,011,900
Jun 30, 2023 0.6820 0.6840 0.6760 0.6800 0.6800 115,920,700
Jun 29, 2023 0.6930 0.6930 0.6780 0.6820 0.6820 89,595,000
Jun 28, 2023 0.6880 0.6940 0.6830 0.6900 0.6900 96,234,300
Jun 27, 2023 0.6820 0.6890 0.6770 0.6870 0.6870 111,744,600
Jun 26, 2023 0.6950 0.6950 0.6780 0.6830 0.6830 117,211,100
Jun 21, 2023 0.7030 0.7070 0.6970 0.6990 0.6990 121,988,400
Jun 20, 2023 0.7120 0.7160 0.7040 0.7060 0.7060 119,674,800
Jun 19, 2023 0.7260 0.7300 0.7090 0.7140 0.7140 163,975,500
Jun 16, 2023 0.7240 0.7310 0.7200 0.7260 0.7260 123,067,300
Jun 15, 2023 0.7110 0.7250 0.7090 0.7240 0.7240 268,030,300
Jun 14, 2023 0.6980 0.7160 0.6970 0.7110 0.7110 149,446,100
Jun 13, 2023 0.6860 0.7010 0.6860 0.6970 0.6970 125,262,000
Jun 12, 2023 0.6740 0.6960 0.6700 0.6900 0.6900 150,361,300
Jun 9, 2023 0.6790 0.6800 0.6730 0.6750 0.6750 107,835,300
Jun 8, 2023 0.6710 0.6790 0.6680 0.6760 0.6760 119,387,300
Jun 7, 2023 0.6810 0.6840 0.6690 0.6710 0.6710 127,622,400
Jun 6, 2023 0.6810 0.6880 0.6740 0.6780 0.6780 105,968,800
Jun 5, 2023 0.6900 0.6910 0.6790 0.6800 0.6800 102,253,400
Jun 2, 2023 0.6800 0.6930 0.6760 0.6910 0.6910 202,023,900
Jun 1, 2023 0.6700 0.6900 0.6700 0.6770 0.6770 156,669,100
May 31, 2023 0.6840 0.6840 0.6700 0.6730 0.6730 162,465,400
May 30, 2023 0.6920 0.6970 0.6800 0.6860 0.6860 208,140,700
May 26, 2023 0.7010 0.7070 0.6940 0.7010 0.7010 104,749,800
May 25, 2023 0.7050 0.7060 0.6960 0.7010 0.7010 132,985,500
May 24, 2023 0.7140 0.7160 0.7060 0.7070 0.7070 122,014,700
May 23, 2023 0.7280 0.7290 0.7180 0.7180 0.7180 116,153,300
May 22, 2023 0.7060 0.7320 0.7010 0.7280 0.7280 237,767,000
May 19, 2023 0.6990 0.7120 0.6920 0.7110 0.7110 165,003,600
May 17, 2023 0.7130 0.7130 0.7020 0.7050 0.7050 84,411,990
May 16, 2023 0.7170 0.7180 0.7090 0.7120 0.7120 80,444,920
May 15, 2023 0.7110 0.7190 0.7070 0.7190 0.7190 85,327,900
May 12, 2023 0.7190 0.7250 0.7110 0.7130 0.7130 102,794,400
May 11, 2023 0.7250 0.7280 0.7170 0.7190 0.7190 69,350,400
May 10, 2023 0.7230 0.7270 0.7180 0.7220 0.7220 97,721,700
May 9, 2023 0.7270 0.7370 0.7200 0.7280 0.7280 208,121,700
May 8, 2023 0.7350 0.7380 0.7260 0.7270 0.7270 107,358,900
May 5, 2023 0.7290 0.7360 0.7260 0.7350 0.7350 149,448,400
May 4, 2023 0.7400 0.7460 0.7250 0.7290 0.7290 112,778,800
Apr 28, 2023 0.7300 0.7410 0.7300 0.7360 0.7360 128,137,800
Apr 27, 2023 0.7190 0.7310 0.7170 0.7260 0.7260 114,197,500
Apr 26, 2023 0.7230 0.7250 0.7130 0.7220 0.7220 130,203,600
Apr 25, 2023 0.7130 0.7250 0.7090 0.7240 0.7240 169,715,200
Apr 24, 2023 0.7260 0.7270 0.7100 0.7140 0.7140 247,573,300