Cicc Fund Management Co Ltd - CICC MSCI China A International Quality Index ETF (515910.SS)

Shanghai - Shanghai Delayed Price. Currency in CNY

0.6770

+0.0010

(+0.15%)

At close: 02:58PM CST

Advertisement

Time Period:

Mar 30, 2022 - Mar 30, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CNYDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 30, 2023	-	-	-	-	-	-
Mar 29, 2023	-	-	-	-	-	-
Mar 28, 2023	0.6780	0.6800	0.6740	0.6760	0.6760	15,734,500
Mar 27, 2023	0.6800	0.6820	0.6760	0.6790	0.6790	17,428,800
Mar 24, 2023	0.6810	0.6830	0.6780	0.6790	0.6790	5,441,700
Mar 23, 2023	0.6780	0.6810	0.6710	0.6800	0.6800	15,127,400
Mar 22, 2023	0.6750	0.6790	0.6740	0.6760	0.6760	23,150,400
Mar 21, 2023	0.6640	0.6740	0.6640	0.6740	0.6740	23,420,400
Mar 20, 2023	0.6650	0.6670	0.6590	0.6610	0.6610	16,241,800
Mar 17, 2023	0.6720	0.6750	0.6630	0.6670	0.6670	19,624,500
Mar 16, 2023	0.6750	0.6770	0.6680	0.6680	0.6680	13,957,600
Mar 15, 2023	0.6850	0.6870	0.6740	0.6750	0.6750	18,162,000
Mar 14, 2023	0.6820	0.6830	0.6760	0.6820	0.6820	10,874,100
Mar 13, 2023	0.6810	0.6890	0.6730	0.6840	0.6840	17,716,800
Mar 10, 2023	0.6860	0.6860	0.6790	0.6810	0.6810	23,791,400
Mar 09, 2023	0.6880	0.6920	0.6820	0.6870	0.6870	12,268,400
Mar 08, 2023	0.6930	0.6980	0.6870	0.6900	0.6900	20,731,500
Mar 07, 2023	0.7030	0.7030	0.6920	0.6930	0.6930	19,177,900
Mar 06, 2023	0.7070	0.7070	0.6990	0.7050	0.7050	15,894,300
Mar 03, 2023	0.7150	0.7150	0.7040	0.7070	0.7070	15,435,900
Mar 02, 2023	0.7160	0.7160	0.7090	0.7100	0.7100	21,762,600
Mar 01, 2023	0.7060	0.7160	0.7060	0.7140	0.7140	12,117,400
Feb 28, 2023	0.7160	0.7160	0.7030	0.7100	0.7100	19,652,200
Feb 27, 2023	0.7090	0.7130	0.7030	0.7100	0.7100	16,836,600
Feb 24, 2023	0.7110	0.7120	0.7040	0.7070	0.7070	15,671,500
Feb 23, 2023	0.7170	0.7230	0.7110	0.7150	0.7150	16,636,200
Feb 22, 2023	0.7180	0.7230	0.7150	0.7170	0.7170	20,446,500
Feb 21, 2023	0.7250	0.7270	0.7180	0.7210	0.7210	21,138,100
Feb 20, 2023	0.7070	0.7230	0.7050	0.7220	0.7220	20,290,100
Feb 17, 2023	0.7150	0.7210	0.7070	0.7070	0.7070	26,275,300
Feb 16, 2023	0.7180	0.7280	0.7120	0.7180	0.7180	21,723,100
Feb 15, 2023	0.7210	0.7250	0.7170	0.7190	0.7190	15,305,900
Feb 14, 2023	0.7210	0.7250	0.7200	0.7210	0.7210	29,589,800
Feb 13, 2023	0.7080	0.7240	0.7080	0.7220	0.7220	26,950,400
Feb 10, 2023	0.7120	0.7130	0.7080	0.7110	0.7110	16,581,300
Feb 09, 2023	0.7030	0.7140	0.7030	0.7140	0.7140	18,119,100
Feb 08, 2023	0.7050	0.7060	0.7010	0.7020	0.7020	12,390,300
Feb 07, 2023	0.7070	0.7070	0.7010	0.7040	0.7040	16,428,700
Feb 06, 2023	0.7110	0.7110	0.6990	0.7040	0.7040	15,858,900
Feb 03, 2023	0.7220	0.7220	0.7070	0.7150	0.7150	19,066,500
Feb 02, 2023	0.7200	0.7240	0.7170	0.7220	0.7220	23,409,200
Feb 01, 2023	0.7210	0.7220	0.7070	0.7210	0.7210	22,493,800
Jan 31, 2023	0.7290	0.7300	0.7150	0.7160	0.7160	24,578,300
Jan 30, 2023	0.7460	0.7480	0.7280	0.7300	0.7300	13,151,600
Jan 20, 2023	0.7280	0.7330	0.7250	0.7270	0.7270	5,955,800
Jan 19, 2023	0.7250	0.7260	0.7170	0.7260	0.7260	11,910,200
Jan 18, 2023	0.7280	0.7320	0.7230	0.7230	0.7230	8,714,200
Jan 17, 2023	0.7270	0.7310	0.7240	0.7270	0.7270	13,901,800
Jan 16, 2023	0.7150	0.7360	0.7150	0.7280	0.7280	27,976,000
Jan 13, 2023	0.7070	0.7140	0.7040	0.7140	0.7140	18,936,300
Jan 12, 2023	0.7040	0.7060	0.7000	0.7010	0.7010	20,741,700
Jan 11, 2023	0.7070	0.7090	0.7020	0.7020	0.7020	23,311,900
Jan 10, 2023	0.7000	0.7090	0.6980	0.7060	0.7060	27,618,900
Jan 09, 2023	0.6910	0.7010	0.6910	0.6980	0.6980	19,278,300
Jan 06, 2023	0.6870	0.6940	0.6850	0.6910	0.6910	26,067,300
Jan 05, 2023	0.6680	0.6910	0.6680	0.6870	0.6870	17,767,900
Jan 04, 2023	0.6660	0.6710	0.6630	0.6670	0.6670	18,580,900
Jan 03, 2023	0.6710	0.6720	0.6610	0.6690	0.6690	27,436,100
Dec 30, 2022	0.6670	0.6760	0.6670	0.6730	0.6730	8,370,700
Dec 29, 2022	0.6710	0.6740	0.6690	0.6710	0.6710	25,138,000
Dec 28, 2022	0.6770	0.6770	0.6710	0.6760	0.6760	6,000,200
Dec 27, 2022	0.6760	0.6790	0.6710	0.6780	0.6780	27,362,000
Dec 26, 2022	0.6700	0.6730	0.6680	0.6700	0.6700	15,150,000
Dec 23, 2022	0.6620	0.6710	0.6610	0.6700	0.6700	22,667,200
Dec 22, 2022	0.6660	0.6750	0.6640	0.6660	0.6660	23,946,000
Dec 21, 2022	0.6630	0.6670	0.6610	0.6630	0.6630	21,059,400
Dec 20, 2022	0.6730	0.6740	0.6580	0.6620	0.6620	20,516,100
Dec 19, 2022	0.6840	0.6840	0.6730	0.6740	0.6740	19,006,400
Dec 16, 2022	0.6870	0.6870	0.6790	0.6810	0.6810	21,579,800
Dec 15, 2022	0.6880	0.6900	0.6790	0.6850	0.6850	10,739,100
Dec 14, 2022	0.6820	0.6900	0.6790	0.6870	0.6870	22,400,600
Dec 13, 2022	0.6750	0.6870	0.6750	0.6820	0.6820	12,825,300
Dec 12, 2022	0.6860	0.6900	0.6820	0.6820	0.6820	17,287,800
Dec 09, 2022	0.6780	0.6880	0.6740	0.6880	0.6880	25,520,400
Dec 08, 2022	0.6770	0.6800	0.6730	0.6780	0.6780	12,187,800
Dec 07, 2022	0.6780	0.6870	0.6740	0.6780	0.6780	16,137,300
Dec 06, 2022	0.6670	0.6840	0.6660	0.6780	0.6780	17,441,900
Dec 05, 2022	0.6660	0.6730	0.6660	0.6700	0.6700	22,317,200
Dec 02, 2022	0.6660	0.6700	0.6620	0.6640	0.6640	20,515,300
Dec 01, 2022	0.6600	0.6750	0.6600	0.6660	0.6660	19,550,000
Nov 30, 2022	0.6540	0.6570	0.6510	0.6540	0.6540	9,622,800
Nov 29, 2022	0.6320	0.6570	0.6320	0.6540	0.6540	21,039,600
Nov 28, 2022	0.6320	0.6350	0.6210	0.6350	0.6350	22,850,600
Nov 25, 2022	0.6400	0.6400	0.6340	0.6390	0.6390	22,041,900
Nov 24, 2022	0.6430	0.6470	0.6370	0.6390	0.6390	10,676,000
Nov 23, 2022	0.6450	0.6460	0.6380	0.6420	0.6420	14,057,600
Nov 22, 2022	0.6500	0.6540	0.6440	0.6460	0.6460	14,623,000
Nov 21, 2022	0.6570	0.6570	0.6450	0.6520	0.6520	14,853,600
Nov 18, 2022	0.6620	0.6680	0.6600	0.6620	0.6620	15,280,200
Nov 17, 2022	0.6600	0.6630	0.6520	0.6610	0.6610	18,603,800
Nov 16, 2022	0.6610	0.6720	0.6600	0.6630	0.6630	23,119,700
Nov 15, 2022	0.6500	0.6660	0.6470	0.6640	0.6640	16,606,500
Nov 14, 2022	0.6460	0.6590	0.6460	0.6500	0.6500	10,742,700
Nov 11, 2022	0.6420	0.6570	0.6420	0.6460	0.6460	15,091,500
Nov 10, 2022	0.6330	0.6360	0.6290	0.6340	0.6340	12,627,500
Nov 09, 2022	0.6390	0.6410	0.6320	0.6330	0.6330	11,157,000
Nov 08, 2022	0.6470	0.6470	0.6340	0.6390	0.6390	13,425,500
Nov 07, 2022	0.6460	0.6480	0.6410	0.6470	0.6470	14,479,100
Nov 04, 2022	0.6280	0.6520	0.6280	0.6470	0.6470	18,104,700
Nov 03, 2022	0.6300	0.6300	0.6230	0.6280	0.6280	16,833,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,027.81+56.54(+1.42%)

Dow 3032,717.60+323.35(+1.00%)

Nasdaq11,926.24+210.16(+1.79%)

Russell 20001,771.60+18.97(+1.08%)

Crude Oil72.86-0.11(-0.15%)

Gold1,964.00-2.90(-0.15%)

Cicc Fund Management Co Ltd - CICC MSCI China A International Quality Index ETF (515910.SS)

S&P 500
4,027.81
+56.54(+1.42%)

Dow 30
32,717.60
+323.35(+1.00%)

Nasdaq
11,926.24
+210.16(+1.79%)

Russell 2000
1,771.60
+18.97(+1.08%)

Crude Oil
72.86
-0.11(-0.15%)

Gold
1,964.00
-2.90(-0.15%)