Mail

516120.SS - Fullgoal CSI Chemicals Sub-industry ETF

Shanghai - Shanghai Delayed Price. Currency in CNY

Show:

Historical Prices

Frequency:

Daily

Currency in CNYDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 30, 2023	0.6920	0.6930	0.6840	0.6850	0.6850	22,257,100
May 29, 2023	-	-	-	-	-	-
May 26, 2023	0.7080	0.7080	0.6980	0.7040	0.7040	27,317,800
May 25, 2023	0.7140	0.7140	0.7030	0.7090	0.7090	29,334,200
May 24, 2023	0.7170	0.7230	0.7130	0.7150	0.7150	32,373,500
May 23, 2023	0.7240	0.7280	0.7190	0.7220	0.7220	33,504,900
May 22, 2023	0.7180	0.7250	0.7130	0.7250	0.7250	29,398,100
May 19, 2023	0.7160	0.7180	0.7100	0.7170	0.7170	27,033,900
May 18, 2023	0.7300	0.7300	0.7130	0.7160	0.7160	24,906,700
May 17, 2023	0.7260	0.7300	0.7220	0.7240	0.7240	26,804,500
May 16, 2023	0.7320	0.7330	0.7250	0.7260	0.7260	23,893,100
May 15, 2023	0.7170	0.7310	0.7170	0.7310	0.7310	27,393,000
May 12, 2023	0.7290	0.7300	0.7160	0.7170	0.7170	29,330,300
May 11, 2023	0.7330	0.7330	0.7220	0.7270	0.7270	31,741,100
May 10, 2023	0.7200	0.7340	0.7200	0.7280	0.7280	32,259,500
May 09, 2023	0.7280	0.7310	0.7200	0.7210	0.7210	24,818,600
May 08, 2023	0.7280	0.7330	0.7230	0.7270	0.7270	21,260,300
May 05, 2023	0.7330	0.7330	0.7190	0.7270	0.7270	28,949,900
May 04, 2023	0.7410	0.7410	0.7310	0.7330	0.7330	21,321,300
Apr 28, 2023	0.7500	0.7500	0.7360	0.7400	0.7400	23,557,100
Apr 27, 2023	0.7400	0.7480	0.7370	0.7450	0.7450	23,565,500
Apr 26, 2023	0.7340	0.7490	0.7240	0.7430	0.7430	38,700,200
Apr 25, 2023	0.7520	0.7520	0.7280	0.7340	0.7340	29,468,700
Apr 24, 2023	0.7620	0.7620	0.7460	0.7490	0.7490	26,328,500
Apr 21, 2023	0.7800	0.7800	0.7590	0.7610	0.7610	24,193,600
Apr 20, 2023	0.7940	0.7940	0.7760	0.7780	0.7780	26,229,600
Apr 19, 2023	0.8000	0.8000	0.7920	0.7940	0.7940	27,375,600
Apr 18, 2023	0.8000	0.8080	0.8000	0.8030	0.8030	22,183,900
Apr 17, 2023	0.7870	0.8020	0.7870	0.8020	0.8020	26,804,700
Apr 14, 2023	0.7840	0.7910	0.7820	0.7860	0.7860	20,935,400
Apr 13, 2023	0.7870	0.7870	0.7790	0.7820	0.7820	23,910,200
Apr 12, 2023	0.7990	0.7990	0.7870	0.7910	0.7910	21,459,100
Apr 11, 2023	0.7960	0.7960	0.7910	0.7950	0.7950	23,826,400
Apr 10, 2023	0.7890	0.7950	0.7890	0.7940	0.7940	19,641,900
Apr 07, 2023	0.7850	0.7940	0.7850	0.7920	0.7920	24,833,100
Apr 06, 2023	0.7850	0.7870	0.7810	0.7870	0.7870	20,680,200
Apr 04, 2023	0.7990	0.8000	0.7830	0.7850	0.7850	19,461,700
Apr 03, 2023	0.7980	0.8030	0.7940	0.7980	0.7980	24,423,000
Mar 31, 2023	0.7940	0.8050	0.7940	0.7980	0.7980	18,614,100
Mar 30, 2023	0.7930	0.7970	0.7810	0.7950	0.7950	29,487,100
Mar 29, 2023	0.8020	0.8020	0.7910	0.7930	0.7930	19,407,000
Mar 28, 2023	0.8150	0.8150	0.7950	0.7970	0.7970	24,583,100
Mar 27, 2023	0.7920	0.7930	0.7840	0.7920	0.7920	21,004,100
Mar 24, 2023	0.7950	0.7980	0.7880	0.7920	0.7920	20,938,700
Mar 23, 2023	0.8030	0.8030	0.7910	0.7950	0.7950	25,374,100
Mar 22, 2023	0.7980	0.8050	0.7950	0.7970	0.7970	26,659,100
Mar 21, 2023	0.7890	0.7980	0.7880	0.7980	0.7980	23,814,200
Mar 20, 2023	0.7910	0.7930	0.7840	0.7880	0.7880	17,887,900
Mar 17, 2023	0.7950	0.7990	0.7870	0.7910	0.7910	24,495,500
Mar 16, 2023	0.8100	0.8100	0.7880	0.7880	0.7880	24,498,300
Mar 15, 2023	0.8090	0.8120	0.8030	0.8040	0.8040	29,016,700
Mar 14, 2023	0.8130	0.8130	0.7940	0.8040	0.8040	20,013,600
Mar 13, 2023	0.8150	0.8210	0.8100	0.8130	0.8130	19,577,900
Mar 10, 2023	0.8250	0.8250	0.8140	0.8150	0.8150	27,576,900
Mar 09, 2023	0.8330	0.8340	0.8260	0.8290	0.8290	26,950,100
Mar 08, 2023	0.8370	0.8370	0.8290	0.8320	0.8320	20,517,200
Mar 07, 2023	0.8490	0.8520	0.8350	0.8360	0.8360	30,751,000
Mar 06, 2023	0.8580	0.8580	0.8420	0.8490	0.8490	28,496,000
Mar 03, 2023	0.8620	0.8620	0.8540	0.8580	0.8580	27,020,100
Mar 02, 2023	0.8630	0.8660	0.8610	0.8620	0.8620	28,011,400
Mar 01, 2023	0.8600	0.8650	0.8590	0.8630	0.8630	30,889,500
Feb 28, 2023	0.8600	0.8620	0.8530	0.8620	0.8620	27,569,300
Feb 27, 2023	0.8530	0.8660	0.8510	0.8590	0.8590	23,995,200
Feb 24, 2023	0.8620	0.8620	0.8520	0.8560	0.8560	25,057,000
Feb 23, 2023	0.8650	0.8670	0.8590	0.8640	0.8640	26,006,300
Feb 22, 2023	0.8730	0.8730	0.8630	0.8650	0.8650	24,403,000
Feb 21, 2023	0.8600	0.8800	0.8600	0.8750	0.8750	28,006,200
Feb 20, 2023	0.8530	0.8660	0.8450	0.8640	0.8640	25,596,700
Feb 17, 2023	0.8500	0.8620	0.8500	0.8520	0.8520	31,131,900
Feb 16, 2023	0.8670	0.8690	0.8430	0.8500	0.8500	27,124,600
Feb 15, 2023	0.8720	0.8740	0.8620	0.8640	0.8640	19,798,300
Feb 14, 2023	0.8630	0.8720	0.8610	0.8720	0.8720	32,798,700
Feb 13, 2023	0.8570	0.8630	0.8550	0.8620	0.8620	22,845,900
Feb 10, 2023	0.8580	0.8630	0.8540	0.8570	0.8570	19,606,900
Feb 09, 2023	0.8510	0.8600	0.8470	0.8590	0.8590	26,452,900
Feb 08, 2023	0.8520	0.8570	0.8500	0.8510	0.8510	25,933,100
Feb 07, 2023	0.8520	0.8540	0.8470	0.8520	0.8520	22,790,700
Feb 06, 2023	0.8650	0.8650	0.8460	0.8520	0.8520	22,077,600
Feb 03, 2023	0.8730	0.8730	0.8550	0.8650	0.8650	22,695,800
Feb 02, 2023	0.8680	0.8730	0.8620	0.8720	0.8720	22,567,100
Feb 01, 2023	0.8580	0.8680	0.8580	0.8670	0.8670	26,685,300
Jan 31, 2023	0.8530	0.8590	0.8490	0.8580	0.8580	35,749,800
Jan 30, 2023	0.8530	0.8630	0.8510	0.8530	0.8530	22,471,500
Jan 20, 2023	0.8370	0.8440	0.8360	0.8430	0.8430	37,497,800
Jan 19, 2023	0.8260	0.8380	0.8250	0.8360	0.8360	24,776,200
Jan 18, 2023	0.8350	0.8360	0.8310	0.8310	0.8310	23,962,400
Jan 17, 2023	0.8270	0.8340	0.8260	0.8320	0.8320	28,654,400
Jan 16, 2023	0.8130	0.8310	0.8130	0.8250	0.8250	29,880,100
Jan 13, 2023	0.8170	0.8190	0.8090	0.8140	0.8140	27,905,300
Jan 12, 2023	0.8070	0.8170	0.8070	0.8120	0.8120	27,038,800
Jan 11, 2023	0.8100	0.8160	0.8070	0.8070	0.8070	27,209,300
Jan 10, 2023	0.8180	0.8180	0.8040	0.8100	0.8100	26,832,200
Jan 09, 2023	0.8110	0.8240	0.8110	0.8170	0.8170	29,774,800
Jan 06, 2023	0.7960	0.8170	0.7960	0.8110	0.8110	24,557,200
Jan 05, 2023	0.7870	0.8020	0.7860	0.7970	0.7970	23,022,800
Jan 04, 2023	0.7900	0.7900	0.7830	0.7860	0.7860	25,701,400
Jan 03, 2023	0.7850	0.7910	0.7760	0.7890	0.7890	21,440,600
Dec 30, 2022	0.7870	0.7940	0.7840	0.7850	0.7850	27,754,600
Dec 29, 2022	0.7900	0.7920	0.7860	0.7880	0.7880	30,318,600
Dec 28, 2022	0.7950	0.7950	0.7880	0.7900	0.7900	22,525,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...