Shanghai - Delayed Quote CNY

E Fund CSI Brand Name Drug Industry ETF (516080.SS)

0.5220 +0.0150 (+2.96%)
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 0.5060 0.5230 0.5050 0.5220 0.5220 13,199,700
Apr 25, 2024 0.4980 0.5130 0.4980 0.5070 0.5070 11,574,400
Apr 24, 2024 0.5030 0.5030 0.4970 0.5010 0.5010 7,953,200
Apr 23, 2024 0.4980 0.5050 0.4880 0.5030 0.5030 12,553,700
Apr 22, 2024 0.4950 0.5040 0.4940 0.4990 0.4990 9,876,200
Apr 19, 2024 0.5040 0.5040 0.4920 0.4950 0.4950 11,047,500
Apr 18, 2024 0.5080 0.5110 0.5010 0.5040 0.5040 16,813,300
Apr 17, 2024 0.4990 0.5070 0.4990 0.5060 0.5060 16,935,200
Apr 16, 2024 0.5090 0.5120 0.4980 0.4980 0.4980 14,718,900
Apr 15, 2024 0.5090 0.5150 0.5040 0.5090 0.5090 13,109,100
Apr 12, 2024 0.5160 0.5180 0.5080 0.5090 0.5090 12,450,100
Apr 11, 2024 0.5160 0.5210 0.5130 0.5150 0.5150 14,931,100
Apr 10, 2024 0.5240 0.5260 0.5160 0.5190 0.5190 8,633,200
Apr 9, 2024 0.5170 0.5270 0.5110 0.5260 0.5260 13,791,900
Apr 8, 2024 0.5260 0.5260 0.5150 0.5160 0.5160 11,288,000
Apr 3, 2024 0.5270 0.5300 0.5240 0.5240 0.5240 7,234,700
Apr 2, 2024 0.5340 0.5350 0.5250 0.5280 0.5280 11,525,100
Apr 1, 2024 0.5270 0.5360 0.5270 0.5360 0.5360 12,767,200
Mar 29, 2024 0.5270 0.5270 0.5200 0.5270 0.5270 11,843,700
Mar 28, 2024 0.5230 0.5340 0.5210 0.5290 0.5290 16,851,300
Mar 27, 2024 0.5320 0.5330 0.5230 0.5240 0.5240 12,461,000
Mar 26, 2024 0.5330 0.5340 0.5270 0.5330 0.5330 17,209,600
Mar 25, 2024 0.5390 0.5450 0.5340 0.5350 0.5350 14,944,100
Mar 22, 2024 0.5520 0.5520 0.5360 0.5380 0.5380 17,285,700
Mar 21, 2024 0.5570 0.5600 0.5510 0.5520 0.5520 12,443,400
Mar 20, 2024 0.5580 0.5600 0.5530 0.5570 0.5570 18,094,040
Mar 19, 2024 0.5670 0.5670 0.5570 0.5570 0.5570 15,407,300
Mar 18, 2024 0.5620 0.5690 0.5520 0.5680 0.5680 19,251,750
Mar 15, 2024 0.5600 0.5700 0.5530 0.5600 0.5600 15,029,000
Mar 14, 2024 0.5820 0.6000 0.5580 0.5620 0.5620 35,606,300
Mar 13, 2024 0.5570 0.5570 0.5480 0.5540 0.5540 11,278,800
Mar 12, 2024 0.5440 0.5570 0.5440 0.5570 0.5570 23,426,200
Mar 11, 2024 0.5280 0.5440 0.5260 0.5440 0.5440 23,137,200
Mar 8, 2024 0.5280 0.5320 0.5240 0.5280 0.5280 17,049,700
Mar 7, 2024 0.5480 0.5480 0.5240 0.5250 0.5250 25,895,100
Mar 6, 2024 0.5560 0.5570 0.5450 0.5500 0.5500 15,300,000
Mar 5, 2024 0.5630 0.5630 0.5540 0.5560 0.5560 13,539,200
Mar 4, 2024 0.5490 0.5700 0.5490 0.5650 0.5650 15,501,600
Mar 1, 2024 0.5500 0.5500 0.5420 0.5500 0.5500 9,696,000
Feb 29, 2024 0.5350 0.5500 0.5310 0.5500 0.5500 17,610,600
Feb 28, 2024 0.5500 0.5640 0.5380 0.5380 0.5380 18,541,300
Feb 27, 2024 0.5400 0.5470 0.5350 0.5470 0.5470 8,103,700
Feb 26, 2024 0.5340 0.5450 0.5290 0.5370 0.5370 11,577,200
Feb 23, 2024 0.5350 0.5360 0.5270 0.5340 0.5340 14,816,900
Feb 22, 2024 0.5260 0.5330 0.5260 0.5320 0.5320 14,543,800
Feb 21, 2024 0.5270 0.5390 0.5200 0.5280 0.5280 19,900,250
Feb 20, 2024 0.5230 0.5310 0.5180 0.5260 0.5260 10,485,540
Feb 19, 2024 0.5300 0.5300 0.5150 0.5230 0.5230 17,646,900
Feb 8, 2024 0.5240 0.5370 0.5210 0.5260 0.5260 24,921,800
Feb 7, 2024 0.5060 0.5280 0.5050 0.5280 0.5280 30,100,600
Feb 6, 2024 0.4590 0.5070 0.4540 0.5070 0.5070 24,082,400
Feb 5, 2024 0.4650 0.4720 0.4410 0.4610 0.4610 20,535,400
Feb 2, 2024 0.4860 0.4900 0.4540 0.4670 0.4670 21,591,500
Feb 1, 2024 0.4830 0.4960 0.4790 0.4860 0.4860 15,101,400
Jan 31, 2024 0.4970 0.4990 0.4830 0.4850 0.4850 16,828,900
Jan 30, 2024 0.5120 0.5130 0.5010 0.5020 0.5020 13,254,800
Jan 29, 2024 0.5250 0.5320 0.5120 0.5130 0.5130 16,288,900
Jan 26, 2024 0.5490 0.5510 0.5250 0.5280 0.5280 25,640,700
Jan 25, 2024 0.5450 0.5510 0.5360 0.5480 0.5480 15,278,000
Jan 24, 2024 0.5410 0.5450 0.5250 0.5410 0.5410 15,080,800
Jan 23, 2024 0.5370 0.5430 0.5320 0.5410 0.5410 12,890,500
Jan 22, 2024 0.5550 0.5580 0.5330 0.5370 0.5370 13,971,900
Jan 19, 2024 0.5610 0.5640 0.5570 0.5600 0.5600 12,216,900
Jan 17, 2024 0.5760 0.5770 0.5580 0.5580 0.5580 13,142,500
Jan 16, 2024 0.5820 0.5820 0.5690 0.5770 0.5770 10,685,400
Jan 15, 2024 0.5830 0.5860 0.5760 0.5780 0.5780 9,454,000
Jan 12, 2024 0.5860 0.5890 0.5780 0.5790 0.5790 10,284,500
Jan 11, 2024 0.5810 0.5880 0.5780 0.5840 0.5840 12,518,200
Jan 10, 2024 0.5800 0.5850 0.5770 0.5780 0.5780 11,143,800
Jan 9, 2024 0.5880 0.5880 0.5790 0.5840 0.5840 11,624,970
Jan 8, 2024 0.5900 0.5920 0.5820 0.5840 0.5840 12,587,400
Jan 5, 2024 0.6030 0.6030 0.5900 0.5930 0.5930 14,349,700
Jan 4, 2024 0.6100 0.6110 0.6010 0.6050 0.6050 9,425,500
Jan 3, 2024 0.6130 0.6190 0.6100 0.6120 0.6120 5,780,300
Jan 2, 2024 0.6260 0.6260 0.6110 0.6160 0.6160 8,193,300
Dec 29, 2023 0.6150 0.6230 0.6150 0.6220 0.6220 11,809,300
Dec 28, 2023 0.6060 0.6150 0.6030 0.6130 0.6130 10,611,800
Dec 27, 2023 0.6020 0.6070 0.6000 0.6060 0.6060 7,578,600
Dec 26, 2023 0.6080 0.6080 0.5990 0.6020 0.6020 8,073,700
Dec 25, 2023 0.6040 0.6100 0.6010 0.6100 0.6100 7,045,300
Dec 22, 2023 0.6090 0.6100 0.6020 0.6040 0.6040 12,200,700
Dec 21, 2023 0.6060 0.6120 0.6040 0.6090 0.6090 9,966,700
Dec 20, 2023 0.6150 0.6200 0.6080 0.6080 0.6080 9,752,700
Dec 19, 2023 0.6180 0.6180 0.6090 0.6120 0.6120 7,897,900
Dec 18, 2023 0.6210 0.6260 0.6140 0.6190 0.6190 11,113,300
Dec 15, 2023 0.6330 0.6370 0.6180 0.6210 0.6210 10,561,300
Dec 13, 2023 0.6340 0.6380 0.6290 0.6310 0.6310 8,294,800
Dec 12, 2023 0.6370 0.6370 0.6290 0.6320 0.6320 7,043,000
Dec 11, 2023 0.6270 0.6380 0.6220 0.6360 0.6360 11,365,900
Dec 8, 2023 0.6260 0.6310 0.6240 0.6280 0.6280 5,517,900
Dec 7, 2023 0.6320 0.6330 0.6250 0.6260 0.6260 15,102,900
Dec 6, 2023 0.6310 0.6420 0.6280 0.6340 0.6340 16,551,800
Dec 5, 2023 0.6340 0.6410 0.6310 0.6310 0.6310 18,788,700
Dec 4, 2023 0.6600 0.6600 0.6360 0.6380 0.6380 18,020,900
Dec 1, 2023 0.6590 0.6650 0.6520 0.6580 0.6580 11,944,400
Nov 30, 2023 0.6560 0.6640 0.6540 0.6600 0.6600 8,806,800
Nov 29, 2023 0.6640 0.6660 0.6550 0.6580 0.6580 11,968,600
Nov 28, 2023 0.6540 0.6640 0.6470 0.6640 0.6640 22,065,100
Nov 27, 2023 0.6550 0.6550 0.6450 0.6500 0.6500 12,130,100
Nov 24, 2023 0.6540 0.6610 0.6520 0.6560 0.6560 15,529,000
Nov 23, 2023 0.6540 0.6570 0.6500 0.6560 0.6560 14,899,500
Nov 22, 2023 0.6600 0.6600 0.6510 0.6520 0.6520 9,592,490
Nov 21, 2023 0.6630 0.6680 0.6600 0.6610 0.6610 12,728,000
Nov 20, 2023 0.6570 0.6630 0.6530 0.6620 0.6620 11,267,100
Nov 17, 2023 0.6500 0.6570 0.6470 0.6570 0.6570 14,864,640
Nov 16, 2023 0.6610 0.6640 0.6490 0.6500 0.6500 11,896,000
Nov 15, 2023 0.6610 0.6680 0.6580 0.6610 0.6610 15,496,380
Nov 14, 2023 0.6580 0.6630 0.6520 0.6550 0.6550 15,311,500
Nov 13, 2023 0.6670 0.6680 0.6550 0.6580 0.6580 9,791,000
Nov 10, 2023 0.6590 0.6700 0.6580 0.6640 0.6640 14,400,300
Nov 9, 2023 0.6750 0.6800 0.6630 0.6660 0.6660 15,177,500
Nov 8, 2023 0.6680 0.6810 0.6650 0.6740 0.6740 19,517,600
Nov 7, 2023 0.6670 0.6770 0.6670 0.6680 0.6680 13,575,400
Nov 6, 2023 0.6530 0.6750 0.6520 0.6700 0.6700 21,775,600
Nov 3, 2023 0.6530 0.6560 0.6470 0.6500 0.6500 10,051,200
Nov 2, 2023 0.6540 0.6590 0.6490 0.6500 0.6500 14,205,800
Nov 1, 2023 0.6530 0.6550 0.6420 0.6510 0.6510 14,208,500
Oct 31, 2023 0.6550 0.6600 0.6460 0.6540 0.6540 33,128,100
Oct 30, 2023 0.6360 0.6590 0.6350 0.6550 0.6550 29,798,300
Oct 27, 2023 0.6090 0.6410 0.6030 0.6370 0.6370 31,199,300
Oct 26, 2023 0.6050 0.6090 0.6010 0.6090 0.6090 26,766,300
Oct 25, 2023 0.6170 0.6220 0.6060 0.6060 0.6060 13,064,300
Oct 24, 2023 0.6120 0.6150 0.6020 0.6130 0.6130 8,368,300
Oct 23, 2023 0.6100 0.6130 0.6000 0.6070 0.6070 15,990,700
Oct 20, 2023 0.6210 0.6210 0.6080 0.6110 0.6110 13,403,700
Oct 19, 2023 0.6310 0.6310 0.6210 0.6210 0.6210 21,972,300
Oct 18, 2023 0.6450 0.6450 0.6290 0.6310 0.6310 16,935,500
Oct 17, 2023 0.6430 0.6450 0.6340 0.6430 0.6430 20,453,700
Oct 16, 2023 0.6530 0.6600 0.6420 0.6460 0.6460 19,027,000
Oct 13, 2023 0.6490 0.6550 0.6400 0.6510 0.6510 17,252,000
Oct 12, 2023 0.6460 0.6550 0.6430 0.6500 0.6500 16,312,800
Oct 11, 2023 0.6260 0.6520 0.6260 0.6430 0.6430 21,370,200
Oct 10, 2023 0.6380 0.6380 0.6260 0.6260 0.6260 8,584,500
Oct 9, 2023 0.6300 0.6410 0.6240 0.6380 0.6380 15,756,500
Sep 28, 2023 0.6330 0.6370 0.6290 0.6300 0.6300 14,026,100
Sep 27, 2023 0.6180 0.6360 0.6180 0.6320 0.6320 23,726,400
Sep 26, 2023 0.6180 0.6200 0.6150 0.6160 0.6160 6,808,600
Sep 25, 2023 0.6100 0.6210 0.6090 0.6170 0.6170 9,414,900
Sep 22, 2023 0.6020 0.6090 0.5940 0.6090 0.6090 13,189,000
Sep 21, 2023 0.6120 0.6120 0.6000 0.6020 0.6020 9,326,300
Sep 20, 2023 0.6130 0.6130 0.6070 0.6100 0.6100 8,806,500
Sep 19, 2023 0.6130 0.6170 0.6090 0.6110 0.6110 8,027,600
Sep 18, 2023 0.6050 0.6140 0.6010 0.6140 0.6140 17,493,700
Sep 15, 2023 0.5900 0.6100 0.5900 0.6050 0.6050 14,253,900
Sep 14, 2023 0.5900 0.5930 0.5850 0.5910 0.5910 7,125,500
Sep 13, 2023 0.5940 0.5960 0.5860 0.5900 0.5900 1,691,100
Sep 12, 2023 0.5950 0.5980 0.5900 0.5940 0.5940 5,718,600
Sep 11, 2023 0.5820 0.5950 0.5770 0.5950 0.5950 13,800,900
Sep 8, 2023 0.5760 0.5790 0.5730 0.5770 0.5770 3,570,100
Sep 7, 2023 0.5820 0.5840 0.5740 0.5770 0.5770 7,918,700
Sep 6, 2023 0.5920 0.5920 0.5820 0.5830 0.5830 10,568,400
Sep 5, 2023 0.5970 0.5970 0.5920 0.5940 0.5940 3,638,500
Sep 4, 2023 0.5940 0.5980 0.5910 0.5950 0.5950 4,107,900
Sep 1, 2023 0.5980 0.5980 0.5910 0.5930 0.5930 2,971,700
Aug 31, 2023 0.5960 0.5990 0.5950 0.5970 0.5970 8,854,200
Aug 30, 2023 0.6010 0.6020 0.5970 0.6000 0.6000 6,081,100
Aug 29, 2023 0.5860 0.6010 0.5830 0.6000 0.6000 13,888,900
Aug 28, 2023 0.6090 0.6100 0.5830 0.5850 0.5850 12,505,100
Aug 25, 2023 0.5850 0.5870 0.5750 0.5810 0.5810 9,530,000
Aug 24, 2023 0.5720 0.5870 0.5680 0.5850 0.5850 10,920,800
Aug 23, 2023 0.5800 0.5800 0.5690 0.5690 0.5690 13,335,500
Aug 22, 2023 0.5880 0.5900 0.5710 0.5780 0.5780 16,953,000
Aug 21, 2023 0.5920 0.5940 0.5840 0.5850 0.5850 10,514,400
Aug 18, 2023 0.6010 0.6020 0.5910 0.5920 0.5920 12,553,400
Aug 17, 2023 0.5970 0.6040 0.5950 0.6030 0.6030 7,817,600
Aug 16, 2023 0.6030 0.6090 0.6000 0.6010 0.6010 4,582,900
Aug 15, 2023 0.6050 0.6050 0.5960 0.6030 0.6030 5,938,700
Aug 14, 2023 0.6010 0.6060 0.5940 0.6050 0.6050 5,370,300
Aug 11, 2023 0.6080 0.6120 0.6010 0.6030 0.6030 10,329,800
Aug 10, 2023 0.6060 0.6100 0.6000 0.6070 0.6070 10,408,600
Aug 9, 2023 0.5940 0.6120 0.5910 0.6060 0.6060 17,673,900
Aug 8, 2023 0.5890 0.5960 0.5860 0.5940 0.5940 12,630,600
Aug 7, 2023 0.6120 0.6120 0.5890 0.5940 0.5940 36,302,700
Aug 4, 2023 0.6200 0.6230 0.6130 0.6150 0.6150 15,399,200
Aug 3, 2023 0.6110 0.6210 0.6070 0.6210 0.6210 9,413,200
Jul 28, 2023 0.6230 0.6360 0.6220 0.6340 0.6340 10,352,400
Jul 26, 2023 0.6180 0.6300 0.6170 0.6270 0.6270 16,598,900
Jul 24, 2023 0.6090 0.6180 0.6070 0.6130 0.6130 13,318,100
Jul 21, 2023 0.6010 0.6140 0.5980 0.6060 0.6060 13,969,100
Jul 20, 2023 0.6050 0.6080 0.5980 0.6000 0.6000 11,066,800
Jul 19, 2023 0.6080 0.6090 0.6020 0.6050 0.6050 3,766,700
Jul 17, 2023 0.6140 0.6140 0.6030 0.6070 0.6070 6,967,900
Jul 14, 2023 0.6200 0.6200 0.6130 0.6140 0.6140 12,210,000
Jul 10, 2023 0.6070 0.6130 0.6060 0.6080 0.6080 9,504,500
Jul 7, 2023 0.6050 0.6070 0.6010 0.6050 0.6050 10,139,200
Jun 30, 2023 0.6040 0.6110 0.5980 0.6060 0.6060 8,097,200
Jun 29, 2023 0.6000 0.6030 0.5960 0.5990 0.5990 8,471,900
Jun 28, 2023 0.6020 0.6040 0.5970 0.6010 0.6010 6,661,900
Jun 27, 2023 0.6040 0.6080 0.6000 0.6010 0.6010 12,386,600
Jun 26, 2023 0.6020 0.6050 0.5970 0.6000 0.6000 12,403,300
Jun 21, 2023 0.6200 0.6200 0.6020 0.6030 0.6030 12,915,200
Jun 20, 2023 0.6260 0.6300 0.6200 0.6210 0.6210 9,428,500
Jun 19, 2023 0.6310 0.6320 0.6240 0.6270 0.6270 11,162,900
Jun 16, 2023 0.6330 0.6380 0.6280 0.6320 0.6320 8,902,900
Jun 15, 2023 0.6170 0.6310 0.6160 0.6300 0.6300 10,590,500
Jun 14, 2023 0.6170 0.6240 0.6150 0.6170 0.6170 9,765,500
Jun 13, 2023 0.6190 0.6220 0.6130 0.6170 0.6170 8,999,000
Jun 12, 2023 0.6210 0.6210 0.6130 0.6180 0.6180 9,013,400
Jun 9, 2023 0.6130 0.6250 0.6130 0.6210 0.6210 6,340,100
Jun 8, 2023 0.6200 0.6200 0.6110 0.6140 0.6140 10,948,600
Jun 7, 2023 0.6270 0.6320 0.6170 0.6190 0.6190 11,218,000
Jun 6, 2023 0.6390 0.6400 0.6260 0.6280 0.6280 10,690,000
Jun 5, 2023 0.6490 0.6490 0.6380 0.6430 0.6430 9,926,200
Jun 2, 2023 0.6500 0.6500 0.6410 0.6450 0.6450 8,068,900
Jun 1, 2023 0.6390 0.6510 0.6380 0.6440 0.6440 9,553,600
May 31, 2023 0.6540 0.6540 0.6380 0.6400 0.6400 10,286,600
May 30, 2023 0.6590 0.6610 0.6400 0.6510 0.6510 14,905,700
May 26, 2023 0.6560 0.6650 0.6520 0.6610 0.6610 7,361,300
May 25, 2023 0.6590 0.6610 0.6510 0.6570 0.6570 8,950,400
May 24, 2023 0.6720 0.6720 0.6590 0.6610 0.6610 10,110,400
May 23, 2023 0.6650 0.6780 0.6650 0.6720 0.6720 11,867,300
May 22, 2023 0.6620 0.6710 0.6620 0.6660 0.6660 8,896,000
May 19, 2023 0.6510 0.6640 0.6510 0.6620 0.6620 9,478,500
May 17, 2023 0.6660 0.6660 0.6570 0.6600 0.6600 7,384,000
May 16, 2023 0.6600 0.6690 0.6600 0.6650 0.6650 10,167,000
May 15, 2023 0.6420 0.6590 0.6410 0.6580 0.6580 8,674,000
May 12, 2023 0.6480 0.6540 0.6440 0.6450 0.6450 8,316,000
May 11, 2023 0.6500 0.6620 0.6490 0.6500 0.6500 11,339,700
May 10, 2023 0.6490 0.6520 0.6420 0.6500 0.6500 7,457,700
May 9, 2023 0.6590 0.6590 0.6470 0.6480 0.6480 15,712,100
May 8, 2023 0.6580 0.6640 0.6520 0.6600 0.6600 10,832,900
May 5, 2023 0.6750 0.6750 0.6590 0.6600 0.6600 13,450,900
May 4, 2023 0.6750 0.6800 0.6710 0.6750 0.6750 10,966,600
Apr 28, 2023 0.6750 0.6790 0.6660 0.6750 0.6750 9,737,500
Apr 27, 2023 0.6660 0.6760 0.6660 0.6720 0.6720 7,800,100
Apr 26, 2023 0.6640 0.6680 0.6610 0.6670 0.6670 6,866,100