Advertisement
Advertisement
HFT CSI Y-River delta Lead ETF (515500.SS)
Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
At close: 02:28PM CST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in CNY
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 20, 2022 | 0.9730 | 0.9770 | 0.9690 | 0.9770 | 0.9770 | 3,128,300 |
| May 19, 2022 | 0.9570 | 0.9640 | 0.9570 | 0.9640 | 0.9640 | 5,200 |
| May 18, 2022 | 0.9660 | 0.9700 | 0.9610 | 0.9660 | 0.9660 | 22,200 |
| May 17, 2022 | 0.9650 | 0.9700 | 0.9600 | 0.9690 | 0.9690 | 3,881,700 |
| May 16, 2022 | 0.9680 | 0.9680 | 0.9620 | 0.9640 | 0.9640 | 3,183,500 |
| May 13, 2022 | 0.9620 | 0.9690 | 0.9620 | 0.9650 | 0.9650 | 3,310,800 |
| May 12, 2022 | 0.9560 | 0.9590 | 0.9520 | 0.9530 | 0.9530 | 1,556,800 |
| May 11, 2022 | 0.9590 | 0.9690 | 0.9590 | 0.9600 | 0.9600 | 428,400 |
| May 10, 2022 | 0.9370 | 0.9530 | 0.9340 | 0.9530 | 0.9530 | 3,215,900 |
| May 09, 2022 | 0.9500 | 0.9540 | 0.9440 | 0.9460 | 0.9460 | 3,214,100 |
| May 06, 2022 | 0.9710 | 0.9710 | 0.9510 | 0.9510 | 0.9510 | 3,991,800 |
| May 05, 2022 | 0.9860 | 0.9860 | 0.9780 | 0.9800 | 0.9800 | 3,112,800 |
| Apr 29, 2022 | 0.9700 | 0.9850 | 0.9610 | 0.9850 | 0.9850 | 1,966,400 |
| Apr 28, 2022 | 0.9580 | 0.9680 | 0.9570 | 0.9680 | 0.9680 | 3,517,500 |
| Apr 27, 2022 | 0.9460 | 0.9500 | 0.9450 | 0.9490 | 0.9490 | 1,075,700 |
| Apr 26, 2022 | 0.9570 | 0.9590 | 0.9400 | 0.9400 | 0.9400 | 2,161,900 |
| Apr 25, 2022 | 0.9900 | 0.9900 | 0.9610 | 0.9610 | 0.9610 | 283,900 |
| Apr 22, 2022 | 0.9870 | 0.9990 | 0.9870 | 0.9990 | 0.9990 | 1,652,300 |
| Apr 21, 2022 | 1.0060 | 1.0060 | 0.9870 | 0.9870 | 0.9870 | 17,600 |
| Apr 20, 2022 | 1.0150 | 1.0150 | 1.0050 | 1.0050 | 1.0050 | 420,400 |
| Apr 19, 2022 | 1.0190 | 1.0220 | 1.0170 | 1.0170 | 1.0170 | 581,300 |
| Apr 18, 2022 | 1.0250 | 1.0250 | 1.0210 | 1.0220 | 1.0220 | 355,300 |
| Apr 15, 2022 | 1.0230 | 1.0350 | 1.0230 | 1.0350 | 1.0350 | 481,200 |
| Apr 14, 2022 | 1.0200 | 1.0260 | 1.0160 | 1.0260 | 1.0260 | 516,300 |
| Apr 13, 2022 | 1.0170 | 1.0250 | 1.0160 | 1.0250 | 1.0250 | 416,500 |
| Apr 12, 2022 | 1.0140 | 1.0140 | 1.0090 | 1.0120 | 1.0120 | 909,400 |
| Apr 11, 2022 | 1.0350 | 1.0350 | 1.0130 | 1.0180 | 1.0180 | 235,300 |
| Apr 08, 2022 | 1.0390 | 1.0440 | 1.0300 | 1.0440 | 1.0440 | 206,100 |
| Apr 07, 2022 | 1.0500 | 1.0520 | 1.0370 | 1.0400 | 1.0400 | 25,400 |
| Apr 06, 2022 | 1.0430 | 1.0530 | 1.0430 | 1.0500 | 1.0500 | 20,800 |
| Apr 01, 2022 | 1.0270 | 1.0440 | 1.0270 | 1.0430 | 1.0430 | 140,300 |
| Mar 31, 2022 | 1.0240 | 1.0310 | 1.0220 | 1.0270 | 1.0270 | 45,800 |
| Mar 30, 2022 | 1.0110 | 1.0210 | 1.0110 | 1.0210 | 1.0210 | 11,200 |
| Mar 29, 2022 | 1.0010 | 1.0020 | 1.0010 | 1.0010 | 1.0010 | 215,400 |
| Mar 28, 2022 | 0.9950 | 1.0030 | 0.9890 | 1.0030 | 1.0030 | 1,414,100 |
| Mar 25, 2022 | 1.0110 | 1.0150 | 1.0050 | 1.0050 | 1.0050 | 477,580 |
| Mar 24, 2022 | 1.0150 | 1.0150 | 1.0130 | 1.0130 | 1.0130 | 122,700 |
| Mar 23, 2022 | 1.0160 | 1.0180 | 1.0130 | 1.0180 | 1.0180 | 247,400 |
| Mar 22, 2022 | 1.0030 | 1.0230 | 1.0030 | 1.0230 | 1.0230 | 112,900 |
| Mar 21, 2022 | 1.0060 | 1.0060 | 1.0010 | 1.0030 | 1.0030 | 256,780 |
| Mar 18, 2022 | 0.9990 | 1.0130 | 0.9950 | 1.0130 | 1.0130 | 2,905,600 |
| Mar 17, 2022 | 0.9950 | 1.0090 | 0.9930 | 1.0000 | 1.0000 | 1,693,400 |
| Mar 16, 2022 | 0.9590 | 0.9860 | 0.9500 | 0.9860 | 0.9860 | 4,184,700 |
| Mar 15, 2022 | 1.0160 | 1.0160 | 0.9640 | 0.9640 | 0.9640 | 3,338,800 |
| Mar 14, 2022 | 1.0180 | 1.0260 | 1.0050 | 1.0060 | 1.0060 | 3,447,300 |
| Mar 11, 2022 | 1.0140 | 1.0240 | 1.0020 | 1.0240 | 1.0240 | 717,900 |
| Mar 10, 2022 | 1.0220 | 1.0300 | 1.0220 | 1.0240 | 1.0240 | 2,548,200 |
| Mar 09, 2022 | 1.0300 | 1.0330 | 0.9950 | 1.0120 | 1.0120 | 851,500 |
| Mar 08, 2022 | 1.0650 | 1.0650 | 1.0290 | 1.0300 | 1.0300 | 1,151,500 |
| Mar 07, 2022 | 1.0710 | 1.0710 | 1.0570 | 1.0570 | 1.0570 | 499,300 |
| Mar 04, 2022 | 1.0760 | 1.0800 | 1.0720 | 1.0780 | 1.0780 | 1,002,100 |
| Mar 03, 2022 | 1.0850 | 1.0860 | 1.0840 | 1.0860 | 1.0860 | 109,200 |
| Mar 02, 2022 | 1.0810 | 1.0810 | 1.0780 | 1.0790 | 1.0790 | 458,343 |
| Mar 01, 2022 | 1.0780 | 1.0830 | 1.0780 | 1.0780 | 1.0780 | 130,400 |
| Feb 28, 2022 | 1.0730 | 1.0730 | 1.0670 | 1.0730 | 1.0730 | 428,100 |
| Feb 25, 2022 | 1.0820 | 1.0850 | 1.0740 | 1.0740 | 1.0740 | 860,500 |
| Feb 24, 2022 | 1.0910 | 1.0910 | 1.0710 | 1.0730 | 1.0730 | 156,000 |
| Feb 23, 2022 | 1.0950 | 1.0950 | 1.0900 | 1.0920 | 1.0920 | 2,470,700 |
| Feb 22, 2022 | 1.0930 | 1.0980 | 1.0880 | 1.0880 | 1.0880 | 2,287,200 |
| Feb 21, 2022 | 1.1030 | 1.1040 | 1.1000 | 1.1040 | 1.1040 | 3,040,100 |
| Feb 18, 2022 | 1.0910 | 1.1010 | 1.0910 | 1.1010 | 1.1010 | 3,133,000 |
| Feb 17, 2022 | 1.1070 | 1.1080 | 1.0910 | 1.0920 | 1.0920 | 2,747,800 |
| Feb 16, 2022 | 1.0940 | 1.0970 | 1.0940 | 1.0970 | 1.0970 | 65,700 |
| Feb 15, 2022 | 1.0920 | 1.0970 | 1.0840 | 1.0840 | 1.0840 | 3,939,900 |
| Feb 14, 2022 | 1.1010 | 1.1020 | 1.0820 | 1.0870 | 1.0870 | 3,702,800 |
| Feb 11, 2022 | 1.1220 | 1.1220 | 1.1140 | 1.1140 | 1.1140 | 1,806,600 |
| Feb 10, 2022 | 1.1050 | 1.1110 | 1.1050 | 1.1110 | 1.1110 | 1,044,600 |
| Feb 09, 2022 | 1.1070 | 1.1070 | 1.1030 | 1.1050 | 1.1050 | 919,000 |
| Feb 08, 2022 | 1.0980 | 1.1000 | 1.0950 | 1.0970 | 1.0970 | 2,931,300 |
| Feb 07, 2022 | 1.0840 | 1.0960 | 1.0840 | 1.0960 | 1.0960 | 2,804,500 |
| Jan 28, 2022 | 1.0900 | 1.0900 | 1.0740 | 1.0750 | 1.0750 | 1,428,400 |
| Jan 27, 2022 | 1.0950 | 1.0980 | 1.0890 | 1.0890 | 1.0890 | 1,011,800 |
| Jan 26, 2022 | 1.1000 | 1.1050 | 1.0960 | 1.1040 | 1.1040 | 755,600 |
| Jan 25, 2022 | 1.1010 | 1.1160 | 1.0980 | 1.0980 | 1.0980 | 3,313,560 |
| Jan 24, 2022 | 1.1170 | 1.1190 | 1.1160 | 1.1160 | 1.1160 | 2,416,300 |
| Jan 21, 2022 | 1.1080 | 1.1300 | 1.1080 | 1.1210 | 1.1210 | 3,740,700 |
| Jan 20, 2022 | 1.1320 | 1.1410 | 1.1320 | 1.1380 | 1.1380 | 662,000 |
| Jan 19, 2022 | 1.1300 | 1.1340 | 1.1280 | 1.1290 | 1.1290 | 377,300 |
| Jan 18, 2022 | 1.1070 | 1.1260 | 1.1070 | 1.1250 | 1.1250 | 229,637 |
| Jan 17, 2022 | 1.0920 | 1.1060 | 1.0920 | 1.1060 | 1.1060 | 133,400 |
| Jan 14, 2022 | 1.1160 | 1.1160 | 1.1000 | 1.1000 | 1.1000 | 189,600 |
| Jan 13, 2022 | 1.1280 | 1.1330 | 1.1200 | 1.1200 | 1.1200 | 549,377 |
| Jan 12, 2022 | 1.1310 | 1.1310 | 1.1200 | 1.1240 | 1.1240 | 219,800 |
| Jan 11, 2022 | 1.1310 | 1.1350 | 1.1310 | 1.1310 | 1.1310 | 54,900 |
| Jan 10, 2022 | 1.1290 | 1.1530 | 1.1260 | 1.1320 | 1.1320 | 486,882 |
| Jan 07, 2022 | 1.1200 | 1.1300 | 1.1200 | 1.1280 | 1.1280 | 532,400 |
| Jan 06, 2022 | 1.1210 | 1.1210 | 1.1150 | 1.1160 | 1.1160 | 89,003 |
| Jan 05, 2022 | 1.1230 | 1.1270 | 1.1200 | 1.1210 | 1.1210 | 4,510,700 |
| Jan 04, 2022 | 1.1160 | 1.1230 | 1.1150 | 1.1230 | 1.1230 | 1,841,400 |
| Dec 31, 2021 | 1.1150 | 1.1200 | 1.1150 | 1.1200 | 1.1200 | 2,827,577 |
| Dec 30, 2021 | 1.1110 | 1.1180 | 1.1110 | 1.1160 | 1.1160 | 371,600 |
| Dec 29, 2021 | 1.1150 | 1.1150 | 1.1100 | 1.1100 | 1.1100 | 184,100 |
| Dec 28, 2021 | 1.1160 | 1.1160 | 1.1130 | 1.1150 | 1.1150 | 1,404,349 |
| Dec 27, 2021 | 1.1170 | 1.1170 | 1.1120 | 1.1140 | 1.1140 | 650,900 |
| Dec 24, 2021 | 1.1200 | 1.1200 | 1.1170 | 1.1180 | 1.1180 | 234,500 |
| Dec 23, 2021 | 1.1200 | 1.1220 | 1.1200 | 1.1220 | 1.1220 | 15,500 |
| Dec 22, 2021 | 1.1230 | 1.1230 | 1.1170 | 1.1170 | 1.1170 | 1,481,800 |
| Dec 21, 2021 | 1.1130 | 1.1250 | 1.1130 | 1.1240 | 1.1240 | 2,270,000 |
| Dec 20, 2021 | 1.1180 | 1.1180 | 1.1100 | 1.1100 | 1.1100 | 4,190,500 |
| Dec 17, 2021 | 1.1280 | 1.1280 | 1.1200 | 1.1200 | 1.1200 | 2,800,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
