Shanghai - Delayed Quote CNY

Guotai CSI All Share Communications ETF (515880.SS)

1.1830 +0.0590 (+5.25%)
At close: April 26 at 3:00 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 1.1390 1.1920 1.1390 1.1830 1.1830 405,340,681
Apr 25, 2024 1.1290 1.1370 1.1200 1.1240 1.1240 224,717,712
Apr 24, 2024 1.1100 1.1470 1.0970 1.1430 1.1430 308,618,007
Apr 23, 2024 1.1060 1.1170 1.0910 1.0990 1.0990 151,444,113
Apr 22, 2024 1.0880 1.1110 1.0700 1.1040 1.1040 241,229,303
Apr 19, 2024 1.1430 1.1520 1.1110 1.1300 1.1300 253,658,050
Apr 18, 2024 1.1410 1.1750 1.1260 1.1550 1.1550 273,780,434
Apr 17, 2024 1.1180 1.1540 1.1150 1.1540 1.1540 284,370,437
Apr 16, 2024 1.1290 1.1350 1.1040 1.1050 1.1050 220,213,942
Apr 15, 2024 1.1240 1.1500 1.1210 1.1430 1.1430 222,892,242
Apr 12, 2024 1.1100 1.1540 1.1090 1.1310 1.1310 321,473,900
Apr 11, 2024 1.0900 1.1170 1.0900 1.0990 1.0990 211,480,600
Apr 10, 2024 1.1180 1.1200 1.0880 1.0930 1.0930 207,200,341
Apr 9, 2024 1.1280 1.1340 1.1080 1.1280 1.1280 180,830,899
Apr 8, 2024 1.1180 1.1480 1.1150 1.1290 1.1290 265,618,067
Apr 3, 2024 1.1600 1.1600 1.1260 1.1280 1.1280 242,689,600
Apr 2, 2024 1.1800 1.1870 1.1560 1.1660 1.1660 237,275,116
Apr 1, 2024 1.1600 1.1860 1.1560 1.1850 1.1850 256,477,531
Mar 29, 2024 1.1340 1.1420 1.1180 1.1560 1.1560 119,517,331
Mar 28, 2024 1.1060 1.1600 1.1060 1.1410 1.1410 293,755,394
Mar 27, 2024 1.1460 1.1550 1.1060 1.1080 1.1080 284,022,769
Mar 26, 2024 1.1710 1.1950 1.1320 1.1530 1.1530 332,222,596
Mar 25, 2024 1.2020 1.2190 1.1780 1.1800 1.1800 226,426,651
Mar 22, 2024 1.2090 1.2220 1.1910 1.2030 1.2030 264,622,740
Mar 21, 2024 1.2230 1.2350 1.2130 1.2150 1.2150 252,215,000
Mar 20, 2024 1.2260 1.2480 1.2110 1.2250 1.2250 306,366,713
Mar 19, 2024 1.2300 1.2490 1.2160 1.2330 1.2330 288,590,113
Mar 18, 2024 1.2110 1.2480 1.2100 1.2390 1.2390 329,948,680
Mar 15, 2024 1.1740 1.2170 1.1650 1.2110 1.2110 404,610,899
Mar 14, 2024 1.1650 1.1940 1.1620 1.1830 1.1830 366,378,699
Mar 13, 2024 1.2080 1.2260 1.1870 1.1900 1.1900 443,871,489
Mar 12, 2024 1.1980 1.2150 1.1740 1.1910 1.1910 383,312,838
Mar 11, 2024 1.1750 1.2130 1.1650 1.2080 1.2080 496,562,966
Mar 8, 2024 1.1570 1.2120 1.1470 1.2110 1.2110 577,156,366
Mar 7, 2024 1.1770 1.1890 1.1410 1.1460 1.1460 364,507,500
Mar 6, 2024 1.1550 1.1850 1.1540 1.1710 1.1710 308,165,669
Mar 5, 2024 1.1590 1.2140 1.1510 1.1700 1.1700 455,446,500
Mar 4, 2024 1.1700 1.1920 1.1420 1.1790 1.1790 352,591,658
Mar 1, 2024 1.1060 1.1580 1.1050 1.1520 1.1520 428,441,744
Feb 29, 2024 1.0470 1.1090 1.0460 1.1050 1.1050 328,059,972
Feb 28, 2024 1.1150 1.1250 1.0460 1.0470 1.0470 396,436,000
Feb 27, 2024 1.0400 1.1250 1.0360 1.1150 1.1150 369,771,500
Feb 26, 2024 1.0370 1.0580 1.0290 1.0450 1.0450 195,791,826
Feb 23, 2024 1.0600 1.0670 1.0370 1.0470 1.0470 213,429,114
Feb 22, 2024 1.0410 1.0490 1.0210 1.0440 1.0440 266,301,314
Feb 21, 2024 1.0160 1.0420 1.0090 1.0180 1.0180 272,929,010
Feb 20, 2024 1.0250 1.0460 1.0120 1.0390 1.0390 255,601,701
Feb 19, 2024 0.9900 1.0470 0.9760 1.0440 1.0440 337,198,089
Feb 8, 2024 0.9400 0.9870 0.9400 0.9610 0.9610 150,229,529
Feb 7, 2024 0.9140 0.9390 0.9070 0.9350 0.9350 145,421,330
Feb 6, 2024 0.8310 0.9150 0.8300 0.9140 0.9140 197,281,795
Feb 5, 2024 0.8580 0.8810 0.8200 0.8560 0.8560 160,258,736
Feb 2, 2024 0.8810 0.9030 0.8410 0.8630 0.8630 145,162,100
Feb 1, 2024 0.8480 0.9090 0.8460 0.8870 0.8870 251,078,544
Jan 31, 2024 0.8730 0.8880 0.8600 0.8600 0.8600 124,271,199
Jan 30, 2024 0.9030 0.9120 0.8820 0.8830 0.8830 161,352,499
Jan 29, 2024 0.9600 0.9600 0.9100 0.9120 0.9120 168,994,700
Jan 26, 2024 0.9760 0.9820 0.9580 0.9620 0.9620 153,966,300
Jan 25, 2024 0.9530 0.9900 0.9460 0.9900 0.9900 169,669,400
Jan 24, 2024 0.9520 0.9590 0.9160 0.9570 0.9570 193,453,500
Jan 23, 2024 0.9190 0.9570 0.9140 0.9500 0.9500 160,499,100
Jan 22, 2024 0.9610 0.9650 0.9160 0.9220 0.9220 196,023,891
Jan 19, 2024 0.9500 0.9630 0.9480 0.9500 0.9500 134,525,728
Jan 18, 2024 0.9070 0.9620 0.9050 0.9560 0.9560 224,814,600
Jan 17, 2024 0.9290 0.9390 0.9170 0.9180 0.9180 85,645,300
Jan 16, 2024 0.9300 0.9370 0.9190 0.9350 0.9350 74,713,500
Jan 15, 2024 0.9320 0.9320 0.9320 0.9320 0.9320 -
Jan 12, 2024 0.9460 0.9460 0.9290 0.9320 0.9320 80,154,900
Jan 11, 2024 0.9250 0.9540 0.9250 0.9520 0.9520 102,989,000
Jan 10, 2024 0.9340 0.9430 0.9170 0.9250 0.9250 91,377,700
Jan 9, 2024 0.9420 0.9530 0.9330 0.9400 0.9400 89,586,500
Jan 8, 2024 0.9540 0.9550 0.9320 0.9330 0.9330 93,605,600
Jan 5, 2024 0.9820 0.9840 0.9500 0.9580 0.9580 135,716,600
Jan 4, 2024 0.9930 0.9950 0.9790 0.9840 0.9840 72,131,500
Jan 3, 2024 1.0080 1.0110 0.9870 0.9930 0.9930 110,856,865
Jan 2, 2024 1.0320 1.0350 1.0110 1.0120 1.0120 91,781,465
Dec 29, 2023 1.0150 1.0390 1.0100 1.0340 1.0340 163,309,200
Dec 28, 2023 0.9800 1.0200 0.9800 1.0170 1.0170 119,731,900
Dec 27, 2023 0.9800 0.9890 0.9750 0.9850 0.9850 100,908,600
Dec 26, 2023 1.0020 1.0020 0.9720 0.9790 0.9790 93,398,400
Dec 25, 2023 0.9940 1.0100 0.9920 1.0020 1.0020 87,881,700
Dec 22, 2023 1.0010 1.0160 0.9920 0.9950 0.9950 117,380,000
Dec 21, 2023 0.9870 1.0220 0.9840 1.0090 1.0090 134,297,200
Dec 20, 2023 1.0210 1.0220 0.9930 0.9950 0.9950 155,666,100
Dec 19, 2023 1.0160 1.0260 1.0090 1.0210 1.0210 80,582,000
Dec 18, 2023 1.0220 1.0320 1.0170 1.0200 1.0200 98,878,500
Dec 15, 2023 1.0420 1.0470 1.0220 1.0290 1.0290 122,930,500
Dec 14, 2023 1.0500 1.0650 1.0380 1.0430 1.0430 188,551,500
Dec 13, 2023 1.0570 1.0610 1.0420 1.0420 1.0420 122,947,800
Dec 12, 2023 1.0700 1.0750 1.0500 1.0600 1.0600 187,994,483
Dec 11, 2023 1.0560 1.0770 1.0420 1.0760 1.0760 175,934,300
Dec 8, 2023 1.0190 1.0730 1.0140 1.0630 1.0630 250,049,800
Dec 7, 2023 1.0080 1.0230 1.0030 1.0180 1.0180 111,417,447
Dec 6, 2023 1.0040 1.0160 1.0020 1.0060 1.0060 66,990,800
Dec 5, 2023 1.0320 1.0340 1.0080 1.0090 1.0090 93,345,960
Dec 4, 2023 1.0420 1.0530 1.0320 1.0360 1.0360 120,003,900
Dec 1, 2023 1.0160 1.0480 1.0110 1.0420 1.0420 114,764,510
Nov 30, 2023 1.0200 1.0240 1.0090 1.0190 1.0190 64,255,210
Nov 29, 2023 1.0250 1.0330 1.0190 1.0220 1.0220 66,264,700
Nov 28, 2023 1.0270 1.0320 1.0180 1.0290 1.0290 59,710,800
Nov 27, 2023 1.0230 1.0360 1.0190 1.0310 1.0310 68,918,100
Nov 24, 2023 1.0490 1.0490 1.0200 1.0250 1.0250 129,556,100
Nov 23, 2023 1.0350 1.0500 1.0290 1.0470 1.0470 83,574,900
Nov 22, 2023 1.0620 1.0630 1.0370 1.0390 1.0390 107,566,292
Nov 21, 2023 1.0810 1.0880 1.0620 1.0680 1.0680 81,718,900
Nov 20, 2023 1.0820 1.0880 1.0670 1.0800 1.0800 104,847,000
Nov 17, 2023 1.0560 1.0850 1.0560 1.0820 1.0820 149,000,993
Nov 16, 2023 1.0780 1.0810 1.0610 1.0620 1.0620 102,916,600
Nov 15, 2023 1.0940 1.0970 1.0690 1.0820 1.0820 114,633,000
Nov 14, 2023 1.0770 1.0910 1.0710 1.0830 1.0830 93,332,500
Nov 13, 2023 1.0580 1.0850 1.0580 1.0760 1.0760 180,689,900
Nov 10, 2023 1.0490 1.0630 1.0450 1.0480 1.0480 110,046,000
Nov 9, 2023 1.0520 1.0660 1.0430 1.0560 1.0560 145,577,700
Nov 8, 2023 1.0510 1.0600 1.0410 1.0520 1.0520 182,940,400
Nov 7, 2023 1.0310 1.0650 1.0200 1.0540 1.0540 226,916,700
Nov 6, 2023 1.0170 1.0340 1.0110 1.0330 1.0330 175,861,200
Nov 3, 2023 0.9830 1.0140 0.9830 1.0090 1.0090 165,485,800
Nov 2, 2023 1.0000 1.0020 0.9830 0.9830 0.9830 76,667,300
Nov 1, 2023 1.0010 1.0080 0.9890 0.9930 0.9930 80,903,900
Oct 31, 2023 1.0130 1.0160 0.9920 1.0010 1.0010 111,579,823
Oct 30, 2023 0.9960 1.0200 0.9900 1.0170 1.0170 170,332,246
Oct 27, 2023 0.9920 1.0040 0.9810 1.0020 1.0020 134,261,450
Oct 26, 2023 0.9750 1.0040 0.9720 1.0010 1.0010 123,811,175
Oct 25, 2023 0.9860 0.9970 0.9770 0.9810 0.9810 118,992,600
Oct 24, 2023 0.9920 1.0060 0.9780 0.9900 0.9900 95,568,511
Oct 23, 2023 1.0040 1.0140 0.9800 0.9880 0.9880 146,919,470
Oct 20, 2023 1.0400 1.0530 1.0160 1.0170 1.0170 126,361,456
Oct 19, 2023 1.0510 1.0680 1.0430 1.0460 1.0460 96,592,662
Oct 18, 2023 1.0760 1.0770 1.0500 1.0630 1.0630 140,033,991
Oct 17, 2023 1.0900 1.1000 1.0780 1.0920 1.0920 84,296,804
Oct 16, 2023 1.1020 1.1060 1.0830 1.0910 1.0910 111,423,477
Oct 13, 2023 1.1140 1.1200 1.1020 1.1070 1.1070 109,830,027
Oct 12, 2023 1.1340 1.1370 1.1170 1.1220 1.1220 123,062,400
Oct 11, 2023 1.1190 1.1410 1.1130 1.1320 1.1320 167,153,200
Oct 10, 2023 1.1120 1.1230 1.1070 1.1190 1.1190 108,343,400
Oct 9, 2023 1.1090 1.1200 1.0970 1.1120 1.1120 180,382,533
Sep 28, 2023 1.1040 1.1230 1.1030 1.1170 1.1170 183,032,103
Sep 27, 2023 1.0880 1.1080 1.0880 1.1010 1.1010 127,673,277
Sep 26, 2023 1.0930 1.1140 1.0880 1.0960 1.0960 199,637,700
Sep 25, 2023 1.1090 1.1100 1.0860 1.0930 1.0930 173,092,817
Sep 22, 2023 1.0410 1.1110 1.0400 1.1100 1.1100 253,935,888
Sep 21, 2023 1.0340 1.0640 1.0330 1.0460 1.0460 132,366,600
Sep 20, 2023 1.0420 1.0610 1.0400 1.0400 1.0400 134,328,514
Sep 19, 2023 1.0510 1.0570 1.0320 1.0430 1.0430 102,457,014
Sep 18, 2023 1.0560 1.0730 1.0520 1.0550 1.0550 127,178,300
Sep 15, 2023 1.0850 1.0860 1.0570 1.0640 1.0640 103,033,400
Sep 14, 2023 1.0830 1.1040 1.0790 1.0850 1.0850 116,670,958
Sep 13, 2023 1.0950 1.1060 1.0760 1.0840 1.0840 117,788,700
Sep 12, 2023 1.1020 1.1200 1.0980 1.1100 1.1100 90,679,400
Sep 11, 2023 1.0860 1.1250 1.0820 1.1110 1.1110 154,575,900
Sep 8, 2023 1.0680 1.0920 1.0610 1.0850 1.0850 120,668,691
Sep 7, 2023 1.1060 1.1060 1.0760 1.0780 1.0780 107,640,637
Sep 6, 2023 1.0930 1.1100 1.0810 1.1060 1.1060 113,442,337
Sep 5, 2023 1.1180 1.1180 1.0960 1.1020 1.1020 132,834,600
Sep 4, 2023 1.1070 1.1220 1.1000 1.1210 1.1210 143,591,600
Sep 1, 2023 1.1200 1.1230 1.0970 1.1060 1.1060 108,363,700
Aug 31, 2023 1.1180 1.1310 1.1110 1.1240 1.1240 155,396,200
Aug 30, 2023 1.1070 1.1390 1.1060 1.1220 1.1220 156,162,517
Aug 29, 2023 1.0600 1.1110 1.0530 1.1040 1.1040 160,584,100
Aug 28, 2023 1.1000 1.1020 1.0620 1.0630 1.0630 191,859,400
Aug 25, 2023 1.0770 1.0770 1.0390 1.0450 1.0450 151,687,100
Aug 24, 2023 1.1110 1.1230 1.0900 1.0990 1.0990 186,986,300
Aug 23, 2023 1.1260 1.1260 1.0880 1.0910 1.0910 180,594,800
Aug 22, 2023 1.1030 1.1370 1.0920 1.1360 1.1360 214,758,800
Aug 21, 2023 1.0820 1.1110 1.0820 1.0890 1.0890 143,976,300
Aug 18, 2023 1.1210 1.1220 1.0850 1.0860 1.0860 129,146,100
Aug 17, 2023 1.1030 1.1290 1.0900 1.1220 1.1220 167,329,000
Aug 16, 2023 1.1220 1.1270 1.1020 1.1090 1.1090 156,498,800
Aug 15, 2023 1.1530 1.1640 1.1240 1.1330 1.1330 144,338,300
Aug 14, 2023 1.1240 1.1440 1.1180 1.1430 1.1430 121,165,600
Aug 11, 2023 1.1530 1.1620 1.1320 1.1350 1.1350 94,237,000
Aug 10, 2023 1.1560 1.1640 1.1430 1.1520 1.1520 140,070,891
Aug 9, 2023 1.1950 1.2000 1.1620 1.1680 1.1680 230,713,000
Aug 8, 2023 1.2180 1.2330 1.2030 1.2040 1.2040 187,691,291
Aug 7, 2023 1.2300 1.2640 1.2120 1.2240 1.2240 321,810,700
Aug 4, 2023 1.1830 1.2320 1.1830 1.2300 1.2300 227,603,109
Aug 3, 2023 1.1900 1.2050 1.1790 1.1900 1.1900 138,373,700
Aug 2, 2023 1.1970 1.2110 1.1920 1.2000 1.2000 96,466,500
Aug 1, 2023 1.1700 1.2070 1.1640 1.2030 1.2030 227,529,456
Jul 31, 2023 1.1670 1.1920 1.1670 1.1780 1.1780 133,875,600
Jul 28, 2023 1.1700 1.1880 1.1650 1.1780 1.1780 214,343,573
Jul 27, 2023 1.1830 1.1940 1.1670 1.1750 1.1750 160,288,177
Jul 26, 2023 1.2120 1.2120 1.1780 1.1890 1.1890 134,229,707
Jul 25, 2023 1.2120 1.2380 1.1990 1.2170 1.2170 176,316,632
Jul 24, 2023 1.1840 1.2300 1.1830 1.2040 1.2040 174,734,600
Jul 21, 2023 1.1900 1.2020 1.1780 1.1950 1.1950 124,523,028
Jul 20, 2023 1.2630 1.2640 1.1900 1.1980 1.1980 178,062,531
Jul 19, 2023 1.2820 1.2920 1.2610 1.2630 1.2630 93,031,223
Jul 18, 2023 1.3040 1.3090 1.2730 1.2760 1.2760 131,089,800
Jul 17, 2023 1.2920 1.3210 1.2910 1.3110 1.3110 169,604,400
Jul 14, 2023 1.2810 1.3180 1.2750 1.3050 1.3050 182,760,491
Jul 13, 2023 1.2220 1.2660 1.2190 1.2620 1.2620 183,610,900
Jul 12, 2023 1.2760 1.2760 1.2130 1.2160 1.2160 485,736,300
Jul 11, 2023 1.2550 1.2850 1.2520 1.2790 1.2790 134,098,300
Jul 10, 2023 1.2740 1.2780 1.2400 1.2560 1.2560 134,748,760
Jul 7, 2023 1.2680 1.2870 1.2390 1.2730 1.2730 149,451,100
Jul 6, 2023 1.2690 1.3040 1.2620 1.2780 1.2780 175,036,394
Jul 5, 2023 1.3000 1.3070 1.2680 1.2730 1.2730 204,949,923
Jul 4, 2023 1.2880 1.3200 1.2830 1.3060 1.3060 138,693,400
Jul 3, 2023 1.3140 1.3190 1.2620 1.2960 1.2960 209,972,905
Jun 30, 2023 1.2750 1.3270 1.2660 1.3100 1.3100 202,953,850
Jun 29, 2023 1.2350 1.2880 1.2350 1.2830 1.2830 191,217,500
Jun 28, 2023 1.2640 1.2640 1.2100 1.2370 1.2370 286,707,200
Jun 27, 2023 1.2630 1.2830 1.2470 1.2760 1.2760 179,117,100
Jun 26, 2023 1.2940 1.3150 1.2540 1.2660 1.2660 281,003,055
Jun 21, 2023 1.3610 1.3630 1.3120 1.3150 1.3150 230,863,068
Jun 20, 2023 1.3370 1.3750 1.3190 1.3740 1.3740 288,626,486
Jun 19, 2023 1.2950 1.3580 1.2880 1.3540 1.3540 275,285,400
Jun 16, 2023 1.2130 1.2920 1.2130 1.2900 1.2900 372,173,000
Jun 15, 2023 1.2180 1.2570 1.2180 1.2280 1.2280 202,778,100
Jun 14, 2023 1.1910 1.2290 1.1830 1.2190 1.2190 326,510,200
Jun 13, 2023 1.1590 1.1950 1.1530 1.1940 1.1940 165,620,900
Jun 12, 2023 1.1560 1.1770 1.1480 1.1680 1.1680 171,752,700
Jun 9, 2023 1.1110 1.1640 1.1030 1.1570 1.1570 209,248,800
Jun 8, 2023 1.1200 1.1220 1.0980 1.1110 1.1110 173,539,450
Jun 7, 2023 1.1200 1.1430 1.1180 1.1290 1.1290 110,273,539
Jun 6, 2023 1.1520 1.1630 1.1210 1.1250 1.1250 235,688,539
Jun 5, 2023 1.1340 1.1720 1.1300 1.1570 1.1570 152,067,200
Jun 2, 2023 1.1390 1.1440 1.1280 1.1350 1.1350 115,927,288
Jun 1, 2023 1.1140 1.1420 1.1080 1.1330 1.1330 142,003,223
May 31, 2023 1.1070 1.1280 1.1040 1.1240 1.1240 153,644,400
May 30, 2023 1.0900 1.1200 1.0790 1.1160 1.1160 210,377,762
May 29, 2023 1.0840 1.1110 1.0840 1.0920 1.0920 182,189,400
May 26, 2023 1.0550 1.0810 1.0480 1.0730 1.0730 180,523,164
May 25, 2023 1.0570 1.0780 1.0330 1.0580 1.0580 307,509,099
May 24, 2023 1.0200 1.0500 1.0150 1.0290 1.0290 135,024,700
May 23, 2023 1.0420 1.0460 1.0250 1.0250 1.0250 116,370,100
May 22, 2023 1.0650 1.0680 1.0370 1.0440 1.0440 121,928,300
May 19, 2023 1.0600 1.0790 1.0590 1.0690 1.0690 632,741,520
May 18, 2023 1.0380 1.0780 1.0330 1.0750 1.0750 176,918,900
May 17, 2023 0.9960 1.0250 0.9960 1.0220 1.0220 90,931,820
May 16, 2023 1.0180 1.0180 0.9980 1.0030 1.0030 96,891,720
May 15, 2023 1.0000 1.0200 0.9800 1.0180 1.0180 171,750,500
May 12, 2023 1.0020 1.0140 0.9940 0.9970 0.9970 67,652,100
May 11, 2023 1.0090 1.0200 1.0010 1.0050 1.0050 108,968,596
May 10, 2023 1.0160 1.0370 1.0010 1.0100 1.0100 132,986,200
May 9, 2023 1.0250 1.0540 1.0210 1.0210 1.0210 224,409,800
May 8, 2023 1.0130 1.0360 1.0010 1.0340 1.0340 125,883,900
May 5, 2023 1.0420 1.0450 1.0060 1.0130 1.0130 154,061,600
May 4, 2023 1.0620 1.0690 1.0330 1.0470 1.0470 97,834,400
Apr 28, 2023 1.0330 1.0850 1.0310 1.0700 1.0700 163,461,157
Apr 27, 2023 1.0380 1.0520 1.0260 1.0330 1.0330 175,159,700
Apr 26, 2023 1.0880 1.0990 1.0480 1.0550 1.0550 184,044,300