Shanghai - Delayed Quote CNY

ICBCCS CSI Technology Top ETF (516050.SS)

0.5710 +0.0160 (+2.88%)
At close: 2:59 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.5550 0.5710 0.5550 0.5710 0.5710 11,290,800
Apr 25, 2024 0.5540 0.5610 0.5520 0.5550 0.5550 6,075,000
Apr 24, 2024 0.5520 0.5580 0.5500 0.5580 0.5580 4,431,500
Apr 23, 2024 0.5450 0.5540 0.5440 0.5500 0.5500 5,578,100
Apr 22, 2024 0.5450 0.5560 0.5410 0.5490 0.5490 3,715,400
Apr 19, 2024 0.5600 0.5600 0.5470 0.5510 0.5510 17,023,200
Apr 18, 2024 0.5690 0.5710 0.5610 0.5620 0.5620 26,721,500
Apr 17, 2024 0.5600 0.5690 0.5560 0.5690 0.5690 13,455,800
Apr 16, 2024 0.5610 0.5650 0.5540 0.5550 0.5550 15,717,800
Apr 15, 2024 0.5580 0.5690 0.5570 0.5660 0.5660 8,102,400
Apr 12, 2024 0.5560 0.5640 0.5550 0.5570 0.5570 7,925,200
Apr 11, 2024 0.5570 0.5630 0.5550 0.5560 0.5560 7,531,300
Apr 10, 2024 0.5650 0.5650 0.5550 0.5580 0.5580 10,685,500
Apr 9, 2024 0.5620 0.5710 0.5600 0.5690 0.5690 5,155,200
Apr 8, 2024 0.5670 0.5720 0.5650 0.5660 0.5660 9,719,100
Apr 3, 2024 0.5790 0.5790 0.5690 0.5710 0.5710 6,657,400
Apr 2, 2024 0.5890 0.5890 0.5750 0.5790 0.5790 11,939,300
Apr 1, 2024 0.5760 0.5890 0.5760 0.5890 0.5890 9,115,200
Mar 29, 2024 0.5750 0.5770 0.5680 0.5770 0.5770 7,996,500
Mar 28, 2024 0.5670 0.5840 0.5660 0.5770 0.5770 9,770,400
Mar 27, 2024 0.5800 0.5800 0.5650 0.5670 0.5670 8,129,500
Mar 26, 2024 0.5890 0.5910 0.5790 0.5820 0.5820 6,112,600
Mar 25, 2024 0.5960 0.5990 0.5860 0.5860 0.5860 7,845,300
Mar 22, 2024 0.5990 0.6020 0.5910 0.5970 0.5970 13,249,600
Mar 21, 2024 0.6040 0.6110 0.5990 0.5990 0.5990 18,364,000
Mar 20, 2024 0.6030 0.6040 0.5960 0.6040 0.6040 8,987,600
Mar 19, 2024 0.6040 0.6080 0.6000 0.6020 0.6020 17,823,100
Mar 18, 2024 0.5930 0.6040 0.5930 0.6040 0.6040 19,786,000
Mar 15, 2024 0.5880 0.5960 0.5840 0.5950 0.5950 22,016,900
Mar 14, 2024 0.5930 0.6000 0.5850 0.5900 0.5900 21,907,200
Mar 13, 2024 0.5970 0.6010 0.5920 0.5940 0.5940 17,806,300
Mar 12, 2024 0.5950 0.6020 0.5910 0.5970 0.5970 13,282,500
Mar 11, 2024 0.5880 0.5960 0.5790 0.5950 0.5950 15,633,700
Mar 8, 2024 0.5780 0.5910 0.5770 0.5880 0.5880 14,673,000
Mar 7, 2024 0.5910 0.5960 0.5770 0.5790 0.5790 28,740,500
Mar 6, 2024 0.5960 0.5980 0.5850 0.5910 0.5910 15,966,700
Mar 5, 2024 0.5960 0.6030 0.5890 0.5980 0.5980 16,600,000
Mar 4, 2024 0.5940 0.5990 0.5870 0.5960 0.5960 18,648,850
Mar 1, 2024 0.5800 0.5940 0.5770 0.5930 0.5930 19,898,500
Feb 29, 2024 0.5530 0.5810 0.5530 0.5800 0.5800 15,887,100
Feb 28, 2024 0.5760 0.5840 0.5570 0.5580 0.5580 16,780,100
Feb 27, 2024 0.5540 0.5760 0.5480 0.5760 0.5760 20,729,300
Feb 26, 2024 0.5490 0.5570 0.5480 0.5530 0.5530 15,313,600
Feb 23, 2024 0.5500 0.5550 0.5450 0.5510 0.5510 18,517,700
Feb 22, 2024 0.5460 0.5540 0.5400 0.5510 0.5510 17,573,200
Feb 21, 2024 0.5390 0.5540 0.5360 0.5420 0.5420 19,661,800
Feb 20, 2024 0.5430 0.5440 0.5350 0.5420 0.5420 16,174,200
Feb 19, 2024 0.5400 0.5450 0.5320 0.5420 0.5420 17,298,100
Feb 8, 2024 0.5240 0.5370 0.5240 0.5320 0.5320 19,149,500
Feb 7, 2024 0.5180 0.5260 0.5110 0.5220 0.5220 22,504,900
Feb 6, 2024 0.4840 0.5170 0.4820 0.5160 0.5160 22,601,100
Feb 5, 2024 0.4800 0.4970 0.4630 0.4880 0.4880 21,053,260
Feb 2, 2024 0.4970 0.4980 0.4670 0.4820 0.4820 25,063,200
Feb 1, 2024 0.4880 0.5040 0.4860 0.4950 0.4950 18,572,600
Jan 31, 2024 0.5010 0.5020 0.4880 0.4890 0.4890 20,691,500
Jan 30, 2024 0.5160 0.5160 0.5020 0.5030 0.5030 14,653,100
Jan 29, 2024 0.5280 0.5310 0.5140 0.5150 0.5150 20,798,800
Jan 26, 2024 0.5400 0.5400 0.5280 0.5300 0.5300 19,810,800
Jan 25, 2024 0.5250 0.5420 0.5250 0.5410 0.5410 17,619,900
Jan 24, 2024 0.5240 0.5310 0.5120 0.5300 0.5300 16,894,500
Jan 23, 2024 0.5160 0.5280 0.5140 0.5250 0.5250 15,308,300
Jan 22, 2024 0.5320 0.5350 0.5140 0.5180 0.5180 20,949,000
Jan 19, 2024 0.5330 0.5370 0.5310 0.5320 0.5320 19,654,200
Jan 17, 2024 0.5360 0.5360 0.5230 0.5240 0.5240 18,627,000
Jan 16, 2024 0.5390 0.5390 0.5280 0.5360 0.5360 19,070,800
Jan 15, 2024 0.5400 0.5450 0.5350 0.5390 0.5390 18,332,000
Jan 12, 2024 0.5470 0.5470 0.5400 0.5400 0.5400 18,849,100
Jan 11, 2024 0.5460 0.5530 0.5450 0.5510 0.5510 22,031,900
Jan 10, 2024 0.5450 0.5510 0.5400 0.5450 0.5450 15,718,800
Jan 9, 2024 0.5480 0.5580 0.5470 0.5500 0.5500 15,543,000
Jan 8, 2024 0.5670 0.5670 0.5500 0.5510 0.5510 12,016,700
Jan 5, 2024 0.5770 0.5770 0.5620 0.5660 0.5660 17,618,600
Jan 4, 2024 0.5790 0.5820 0.5720 0.5760 0.5760 15,070,700
Jan 3, 2024 0.5910 0.5930 0.5790 0.5800 0.5800 19,210,500
Jan 2, 2024 0.6050 0.6050 0.5920 0.5920 0.5920 16,274,000
Dec 29, 2023 0.5990 0.6050 0.5990 0.6050 0.6050 14,001,100
Dec 28, 2023 0.5830 0.6010 0.5830 0.5990 0.5990 14,984,200
Dec 27, 2023 0.5780 0.5860 0.5780 0.5840 0.5840 13,601,700
Dec 26, 2023 0.5920 0.5920 0.5740 0.5780 0.5780 16,215,800
Dec 25, 2023 0.5880 0.5900 0.5860 0.5880 0.5880 14,341,900
Dec 22, 2023 0.5980 0.5980 0.5830 0.5860 0.5860 18,372,600
Dec 21, 2023 0.5870 0.5940 0.5830 0.5930 0.5930 17,410,800
Dec 20, 2023 0.5990 0.5990 0.5860 0.5870 0.5870 17,970,300
Dec 19, 2023 0.5920 0.6010 0.5910 0.5960 0.5960 14,903,400
Dec 18, 2023 0.5950 0.6000 0.5930 0.5940 0.5940 15,203,500
Dec 15, 2023 0.6020 0.6070 0.5960 0.5970 0.5970 21,266,300
Dec 13, 2023 0.6100 0.6140 0.6050 0.6060 0.6060 21,286,100
Dec 12, 2023 0.6140 0.6140 0.6070 0.6100 0.6100 15,725,500
Dec 11, 2023 0.6020 0.6160 0.5950 0.6140 0.6140 20,779,400
Dec 8, 2023 0.5900 0.6040 0.5900 0.6020 0.6020 17,068,800
Dec 7, 2023 0.5910 0.5930 0.5850 0.5890 0.5890 14,668,800
Dec 6, 2023 0.5950 0.5970 0.5900 0.5940 0.5940 19,799,700
Dec 5, 2023 0.6080 0.6080 0.5910 0.5920 0.5920 15,617,200
Dec 4, 2023 0.6150 0.6170 0.6060 0.6070 0.6070 14,403,000
Dec 1, 2023 0.6070 0.6130 0.6020 0.6120 0.6120 11,919,300
Nov 30, 2023 0.6080 0.6100 0.6060 0.6080 0.6080 13,069,900
Nov 29, 2023 0.6120 0.6140 0.6090 0.6090 0.6090 9,586,700
Nov 28, 2023 0.6090 0.6120 0.6070 0.6110 0.6110 9,999,900
Nov 27, 2023 0.6090 0.6120 0.6050 0.6110 0.6110 12,870,900
Nov 24, 2023 0.6170 0.6170 0.6060 0.6080 0.6080 14,315,400
Nov 23, 2023 0.6090 0.6170 0.6060 0.6140 0.6140 16,831,100
Nov 22, 2023 0.6180 0.6180 0.6090 0.6090 0.6090 11,460,000
Nov 21, 2023 0.6270 0.6290 0.6200 0.6200 0.6200 16,569,000
Nov 20, 2023 0.6260 0.6280 0.6210 0.6250 0.6250 12,552,600
Nov 17, 2023 0.6250 0.6300 0.6220 0.6280 0.6280 11,515,300
Nov 16, 2023 0.6320 0.6340 0.6250 0.6270 0.6270 15,041,500
Nov 15, 2023 0.6380 0.6420 0.6330 0.6360 0.6360 10,449,800
Nov 14, 2023 0.6300 0.6350 0.6280 0.6330 0.6330 15,038,900
Nov 13, 2023 0.6270 0.6340 0.6270 0.6300 0.6300 14,500,100
Nov 10, 2023 0.6310 0.6320 0.6260 0.6280 0.6280 18,190,900
Nov 9, 2023 0.6360 0.6400 0.6280 0.6310 0.6310 18,197,400
Nov 8, 2023 0.6320 0.6410 0.6320 0.6360 0.6360 19,608,200
Nov 7, 2023 0.6300 0.6370 0.6270 0.6340 0.6340 18,657,600
Nov 6, 2023 0.6220 0.6350 0.6170 0.6320 0.6320 15,956,300
Nov 3, 2023 0.6070 0.6190 0.6070 0.6170 0.6170 12,873,000
Nov 2, 2023 0.6160 0.6160 0.6070 0.6070 0.6070 12,652,900
Nov 1, 2023 0.6220 0.6220 0.6120 0.6130 0.6130 12,020,900
Oct 31, 2023 0.6210 0.6230 0.6140 0.6170 0.6170 13,316,600
Oct 30, 2023 0.5980 0.6240 0.5980 0.6210 0.6210 23,308,600
Oct 27, 2023 0.5890 0.6020 0.5830 0.6010 0.6010 17,410,000
Oct 26, 2023 0.5830 0.5900 0.5820 0.5900 0.5900 11,876,400
Oct 25, 2023 0.5900 0.5940 0.5850 0.5870 0.5870 11,237,300
Oct 24, 2023 0.5890 0.5940 0.5800 0.5900 0.5900 17,249,700
Oct 23, 2023 0.5900 0.5900 0.5810 0.5840 0.5840 19,009,900
Oct 20, 2023 0.6000 0.6000 0.5880 0.5900 0.5900 16,106,600
Oct 19, 2023 0.6060 0.6110 0.5990 0.6000 0.6000 20,080,500
Oct 18, 2023 0.6110 0.6110 0.6030 0.6060 0.6060 13,102,900
Oct 17, 2023 0.6100 0.6160 0.6080 0.6140 0.6140 17,279,000
Oct 16, 2023 0.6200 0.6200 0.6090 0.6120 0.6120 15,885,500
Oct 13, 2023 0.6220 0.6270 0.6160 0.6220 0.6220 11,145,600
Oct 12, 2023 0.6300 0.6310 0.6240 0.6270 0.6270 12,621,400
Oct 11, 2023 0.6190 0.6300 0.6190 0.6270 0.6270 19,886,000
Oct 10, 2023 0.6200 0.6240 0.6170 0.6170 0.6170 12,176,400
Oct 9, 2023 0.6140 0.6210 0.6090 0.6200 0.6200 18,880,100
Sep 28, 2023 0.6120 0.6150 0.6090 0.6140 0.6140 15,112,300
Sep 27, 2023 0.6100 0.6150 0.6090 0.6110 0.6110 16,507,100
Sep 26, 2023 0.6130 0.6150 0.6080 0.6100 0.6100 9,639,900
Sep 25, 2023 0.6140 0.6150 0.6090 0.6100 0.6100 10,444,800
Sep 22, 2023 0.5960 0.6140 0.5960 0.6140 0.6140 18,611,400
Sep 21, 2023 0.5970 0.6010 0.5960 0.5970 0.5970 15,399,400
Sep 20, 2023 0.6030 0.6040 0.5980 0.5990 0.5990 15,953,100
Sep 19, 2023 0.6060 0.6060 0.5980 0.6020 0.6020 17,815,800
Sep 18, 2023 0.6030 0.6120 0.6020 0.6050 0.6050 15,734,300
Sep 15, 2023 0.6030 0.6120 0.5990 0.6050 0.6050 17,803,700
Sep 14, 2023 0.6050 0.6100 0.6000 0.6030 0.6030 14,686,400
Sep 13, 2023 0.6170 0.6180 0.6030 0.6090 0.6090 19,770,900
Sep 12, 2023 0.6200 0.6240 0.6180 0.6210 0.6210 8,405,200
Sep 11, 2023 0.6080 0.6270 0.6080 0.6220 0.6220 16,946,000
Sep 8, 2023 0.6090 0.6140 0.6040 0.6120 0.6120 13,065,000
Sep 7, 2023 0.6230 0.6230 0.6090 0.6090 0.6090 16,440,400
Sep 6, 2023 0.6240 0.6280 0.6180 0.6270 0.6270 21,297,000
Sep 5, 2023 0.6330 0.6340 0.6230 0.6250 0.6250 12,672,600
Sep 4, 2023 0.6260 0.6330 0.6250 0.6330 0.6330 13,042,000
Sep 1, 2023 0.6310 0.6350 0.6230 0.6260 0.6260 11,170,700
Aug 31, 2023 0.6300 0.6350 0.6250 0.6310 0.6310 18,092,800
Aug 30, 2023 0.6250 0.6360 0.6250 0.6290 0.6290 21,474,100
Aug 29, 2023 0.6060 0.6240 0.6050 0.6210 0.6210 20,004,800
Aug 28, 2023 0.6160 0.6300 0.6050 0.6060 0.6060 12,558,100
Aug 25, 2023 0.6040 0.6040 0.5930 0.5970 0.5970 14,355,300
Aug 24, 2023 0.6050 0.6160 0.6020 0.6090 0.6090 21,303,900
Aug 23, 2023 0.6130 0.6130 0.5990 0.6010 0.6010 23,493,800
Aug 22, 2023 0.6060 0.6180 0.6010 0.6180 0.6180 24,327,100
Aug 21, 2023 0.6110 0.6150 0.6050 0.6050 0.6050 13,984,300
Aug 18, 2023 0.6240 0.6240 0.6110 0.6110 0.6110 19,113,600
Aug 17, 2023 0.6220 0.6260 0.6150 0.6240 0.6240 16,658,600
Aug 16, 2023 0.6280 0.6300 0.6210 0.6220 0.6220 15,163,200
Aug 15, 2023 0.6400 0.6420 0.6240 0.6310 0.6310 17,553,200
Aug 14, 2023 0.6370 0.6390 0.6280 0.6380 0.6380 19,776,700
Aug 11, 2023 0.6500 0.6500 0.6350 0.6370 0.6370 21,576,200
Aug 10, 2023 0.6520 0.6530 0.6450 0.6500 0.6500 20,377,000
Aug 9, 2023 0.6580 0.6590 0.6500 0.6520 0.6520 18,307,600
Aug 8, 2023 0.6580 0.6640 0.6580 0.6590 0.6590 12,902,300
Aug 7, 2023 0.6700 0.6700 0.6580 0.6600 0.6600 18,898,800
Aug 4, 2023 0.6720 0.6740 0.6650 0.6700 0.6700 17,152,000
Aug 3, 2023 0.6610 0.6710 0.6600 0.6690 0.6690 22,168,500
Jul 28, 2023 0.6540 0.6680 0.6540 0.6670 0.6670 21,957,100
Jul 26, 2023 0.6640 0.6650 0.6590 0.6620 0.6620 17,423,600
Jul 24, 2023 0.6510 0.6640 0.6510 0.6560 0.6560 20,359,200
Jul 21, 2023 0.6630 0.6630 0.6490 0.6530 0.6530 17,618,300
Jul 20, 2023 0.6740 0.6750 0.6570 0.6580 0.6580 26,864,400
Jul 19, 2023 0.6800 0.6830 0.6720 0.6740 0.6740 17,183,000
Jul 17, 2023 0.6870 0.6890 0.6810 0.6840 0.6840 15,333,200
Jul 14, 2023 0.6830 0.6910 0.6770 0.6870 0.6870 15,426,500
Jul 10, 2023 0.6820 0.6820 0.6700 0.6730 0.6730 11,968,600
Jul 7, 2023 0.6800 0.6800 0.6680 0.6760 0.6760 16,303,400
Jun 30, 2023 0.6770 0.6850 0.6760 0.6830 0.6830 22,470,100
Jun 29, 2023 0.6680 0.6820 0.6660 0.6800 0.6800 24,824,800
Jun 28, 2023 0.6790 0.6790 0.6570 0.6690 0.6690 23,586,000
Jun 27, 2023 0.6750 0.6810 0.6740 0.6790 0.6790 24,213,800
Jun 26, 2023 0.6900 0.6900 0.6720 0.6750 0.6750 26,286,800
Jun 21, 2023 0.7170 0.7170 0.6910 0.6910 0.6910 26,846,400
Jun 20, 2023 0.7060 0.7200 0.7010 0.7170 0.7170 42,898,300
Jun 19, 2023 0.6990 0.7090 0.6970 0.7070 0.7070 32,743,000
Jun 16, 2023 0.6830 0.7010 0.6800 0.6990 0.6990 28,184,900
Jun 15, 2023 0.6840 0.6850 0.6780 0.6820 0.6820 31,730,800
Jun 14, 2023 0.6750 0.6830 0.6740 0.6790 0.6790 30,510,300
Jun 13, 2023 0.6520 0.6780 0.6520 0.6750 0.6750 34,300,000
Jun 12, 2023 0.6580 0.6610 0.6540 0.6560 0.6560 31,023,200
Jun 9, 2023 0.6440 0.6580 0.6420 0.6570 0.6570 31,135,800
Jun 8, 2023 0.6490 0.6490 0.6380 0.6450 0.6450 30,804,100
Jun 7, 2023 0.6510 0.6580 0.6470 0.6500 0.6500 28,974,900
Jun 6, 2023 0.6650 0.6650 0.6490 0.6500 0.6500 31,117,100
Jun 5, 2023 0.6720 0.6760 0.6680 0.6710 0.6710 28,895,900
Jun 2, 2023 0.6680 0.6720 0.6650 0.6690 0.6690 16,645,400
Jun 1, 2023 0.6550 0.6720 0.6510 0.6670 0.6670 35,898,300
May 31, 2023 0.6590 0.6610 0.6500 0.6550 0.6550 28,275,500
May 30, 2023 0.6470 0.6600 0.6440 0.6590 0.6590 29,705,900
May 26, 2023 0.6450 0.6530 0.6450 0.6510 0.6510 25,137,800
May 25, 2023 0.6410 0.6490 0.6360 0.6450 0.6450 25,389,700
May 24, 2023 0.6430 0.6510 0.6380 0.6420 0.6420 26,929,600
May 23, 2023 0.6520 0.6530 0.6450 0.6460 0.6460 19,564,800
May 22, 2023 0.6590 0.6610 0.6470 0.6530 0.6530 26,415,700
May 19, 2023 0.6530 0.6620 0.6530 0.6570 0.6570 27,858,700
May 17, 2023 0.6470 0.6480 0.6380 0.6450 0.6450 13,457,300
May 16, 2023 0.6450 0.6480 0.6400 0.6420 0.6420 21,754,500
May 15, 2023 0.6410 0.6450 0.6290 0.6450 0.6450 23,169,600
May 12, 2023 0.6450 0.6450 0.6350 0.6360 0.6360 23,156,000
May 11, 2023 0.6500 0.6520 0.6410 0.6420 0.6420 19,015,600
May 10, 2023 0.6500 0.6510 0.6400 0.6450 0.6450 21,171,000
May 9, 2023 0.6580 0.6600 0.6490 0.6500 0.6500 20,917,800
May 8, 2023 0.6560 0.6560 0.6460 0.6530 0.6530 22,819,800
May 5, 2023 0.6550 0.6590 0.6470 0.6510 0.6510 19,026,400
May 4, 2023 0.6780 0.6780 0.6540 0.6570 0.6570 23,910,100
Apr 28, 2023 0.6560 0.6720 0.6560 0.6720 0.6720 26,615,100
Apr 27, 2023 0.6650 0.6660 0.6520 0.6560 0.6560 33,805,400
Apr 26, 2023 0.6770 0.6770 0.6580 0.6660 0.6660 35,546,100