Shanghai - Delayed Quote CNY

E Fund CSI Bank ETF (516310.SS)

0.9890 +0.0160 (+1.64%)
At close: 2:59 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 0.9740 0.9890 0.9740 0.9890 0.9890 15,663,900
Apr 24, 2024 0.9770 0.9780 0.9710 0.9730 0.9730 11,273,800
Apr 23, 2024 0.9800 0.9880 0.9740 0.9780 0.9780 10,161,700
Apr 22, 2024 0.9850 0.9980 0.9740 0.9780 0.9780 14,357,600
Apr 19, 2024 0.9840 0.9930 0.9820 0.9850 0.9850 17,132,800
Apr 18, 2024 0.9730 1.0010 0.9730 0.9870 0.9870 15,432,700
Apr 17, 2024 0.9630 0.9780 0.9530 0.9750 0.9750 13,663,500
Apr 16, 2024 0.9590 0.9670 0.9530 0.9600 0.9600 15,868,000
Apr 15, 2024 0.9420 0.9600 0.9420 0.9590 0.9590 12,019,000
Apr 12, 2024 0.9480 0.9510 0.9420 0.9420 0.9420 21,498,200
Apr 11, 2024 0.9480 0.9500 0.9410 0.9470 0.9470 23,314,300
Apr 10, 2024 0.9490 0.9550 0.9460 0.9480 0.9480 15,419,500
Apr 9, 2024 0.9530 0.9580 0.9470 0.9490 0.9490 15,328,900
Apr 8, 2024 0.9480 0.9550 0.9430 0.9530 0.9530 13,249,100
Apr 3, 2024 0.9520 0.9540 0.9440 0.9480 0.9480 17,350,800
Apr 2, 2024 0.9530 0.9580 0.9500 0.9520 0.9520 19,828,000
Apr 1, 2024 0.9410 0.9510 0.9410 0.9510 0.9510 14,213,700
Mar 29, 2024 0.9410 0.9470 0.9360 0.9420 0.9420 17,614,700
Mar 28, 2024 0.9530 0.9530 0.9390 0.9420 0.9420 19,097,800
Mar 27, 2024 0.9480 0.9620 0.9480 0.9550 0.9550 18,915,000
Mar 26, 2024 0.9400 0.9510 0.9400 0.9500 0.9500 20,553,900
Mar 25, 2024 0.9360 0.9410 0.9320 0.9380 0.9380 24,612,700
Mar 22, 2024 0.9360 0.9360 0.9270 0.9350 0.9350 11,501,100
Mar 21, 2024 0.9310 0.9400 0.9290 0.9380 0.9380 13,681,400
Mar 20, 2024 0.9250 0.9320 0.9200 0.9320 0.9320 15,426,000
Mar 19, 2024 0.9300 0.9300 0.9230 0.9250 0.9250 15,136,500
Mar 18, 2024 0.9320 0.9350 0.9280 0.9310 0.9310 15,051,100
Mar 15, 2024 0.9370 0.9370 0.9260 0.9320 0.9320 13,197,600
Mar 14, 2024 0.9280 0.9350 0.9260 0.9270 0.9270 11,049,000
Mar 13, 2024 0.9370 0.9370 0.9260 0.9280 0.9280 10,878,200
Mar 12, 2024 0.9420 0.9420 0.9350 0.9370 0.9370 18,059,900
Mar 11, 2024 0.9470 0.9470 0.9370 0.9430 0.9430 10,111,100
Mar 8, 2024 0.9450 0.9510 0.9430 0.9470 0.9470 14,747,300
Mar 7, 2024 0.9460 0.9530 0.9430 0.9480 0.9480 15,965,100
Mar 6, 2024 0.9460 0.9550 0.9440 0.9450 0.9450 14,089,700
Mar 5, 2024 0.9330 0.9520 0.9330 0.9520 0.9520 13,043,000
Mar 4, 2024 0.9410 0.9410 0.9330 0.9330 0.9330 14,786,600
Mar 1, 2024 0.9400 0.9440 0.9380 0.9420 0.9420 14,358,000
Feb 29, 2024 0.9400 0.9430 0.9370 0.9410 0.9410 14,756,600
Feb 28, 2024 0.9420 0.9460 0.9310 0.9410 0.9410 12,823,000
Feb 27, 2024 0.9380 0.9490 0.9360 0.9420 0.9420 14,829,500
Feb 26, 2024 0.9640 0.9640 0.9390 0.9400 0.9400 13,355,700
Feb 23, 2024 0.9650 0.9770 0.9600 0.9650 0.9650 17,050,700
Feb 22, 2024 0.9550 0.9600 0.9500 0.9600 0.9600 18,740,600
Feb 21, 2024 0.9310 0.9690 0.9310 0.9590 0.9590 17,918,500
Feb 20, 2024 0.9270 0.9360 0.9200 0.9320 0.9320 13,664,700
Feb 19, 2024 0.9100 0.9270 0.9090 0.9270 0.9270 20,040,600
Feb 8, 2024 0.9090 0.9100 0.8980 0.9100 0.9100 23,591,200
Feb 7, 2024 0.9210 0.9210 0.9000 0.9140 0.9140 17,751,600
Feb 6, 2024 0.9080 0.9220 0.9060 0.9210 0.9210 11,249,900
Feb 5, 2024 0.8990 0.9140 0.8970 0.9130 0.9130 17,237,600
Feb 2, 2024 0.8990 0.9090 0.8850 0.9010 0.9010 18,070,500
Feb 1, 2024 0.9020 0.9060 0.8980 0.9010 0.9010 10,423,500
Jan 31, 2024 0.9010 0.9100 0.8970 0.9060 0.9060 21,006,000
Jan 30, 2024 0.9100 0.9160 0.9010 0.9040 0.9040 15,421,700
Jan 29, 2024 0.9070 0.9220 0.9070 0.9140 0.9140 18,473,200
Jan 26, 2024 0.8950 0.9070 0.8910 0.9050 0.9050 22,163,200
Jan 25, 2024 0.8830 0.8920 0.8800 0.8920 0.8920 15,906,800
Jan 24, 2024 0.8700 0.8790 0.8640 0.8790 0.8790 21,315,300
Jan 23, 2024 0.8650 0.8680 0.8580 0.8660 0.8660 16,436,900
Jan 22, 2024 0.8690 0.8780 0.8600 0.8670 0.8670 23,810,300
Jan 19, 2024 0.8630 0.8690 0.8590 0.8690 0.8690 21,327,900
Jan 17, 2024 0.8700 0.8770 0.8660 0.8670 0.8670 25,002,300
Jan 16, 2024 0.8640 0.8710 0.8590 0.8700 0.8700 20,716,800
Jan 15, 2024 0.8560 0.8630 0.8520 0.8610 0.8610 18,965,400
Jan 12, 2024 0.8500 0.8600 0.8490 0.8560 0.8560 18,534,700
Jan 11, 2024 0.8520 0.8560 0.8480 0.8500 0.8500 17,906,300
Jan 10, 2024 0.8520 0.8570 0.8510 0.8530 0.8530 10,801,500
Jan 9, 2024 0.8500 0.8570 0.8470 0.8550 0.8550 15,473,700
Jan 8, 2024 0.8590 0.8630 0.8500 0.8530 0.8530 12,820,600
Jan 5, 2024 0.8500 0.8680 0.8500 0.8590 0.8590 11,914,100
Jan 4, 2024 0.8480 0.8500 0.8420 0.8500 0.8500 19,875,300
Jan 3, 2024 0.8450 0.8490 0.8430 0.8480 0.8480 12,817,300
Jan 2, 2024 0.8450 0.8490 0.8430 0.8430 0.8430 11,049,500
Dec 29, 2023 0.8460 0.8490 0.8430 0.8450 0.8450 11,767,900
Dec 28, 2023 0.8410 0.8480 0.8410 0.8450 0.8450 13,444,100
Dec 27, 2023 0.8350 0.8400 0.8300 0.8390 0.8390 11,854,500
Dec 26, 2023 0.8380 0.8380 0.8350 0.8360 0.8360 10,562,700
Dec 25, 2023 0.8370 0.8390 0.8350 0.8380 0.8380 8,614,700
Dec 22, 2023 0.8380 0.8410 0.8330 0.8390 0.8390 9,624,400
Dec 21, 2023 0.8340 0.8380 0.8280 0.8380 0.8380 10,336,600
Dec 20, 2023 0.8370 0.8400 0.8330 0.8330 0.8330 13,783,000
Dec 19, 2023 0.8340 0.8360 0.8320 0.8360 0.8360 14,684,700
Dec 18, 2023 0.8310 0.8380 0.8290 0.8360 0.8360 11,467,900
Dec 15, 2023 0.8390 0.8460 0.8330 0.8350 0.8350 13,871,200
Dec 13, 2023 0.8460 0.8480 0.8400 0.8400 0.8400 14,793,000
Dec 12, 2023 0.8380 0.8490 0.8380 0.8490 0.8490 12,996,300
Dec 11, 2023 0.8330 0.8420 0.8240 0.8410 0.8410 16,430,700
Dec 8, 2023 0.8360 0.8440 0.8360 0.8360 0.8360 13,380,500
Dec 7, 2023 0.8370 0.8410 0.8300 0.8400 0.8400 14,813,400
Dec 6, 2023 0.8370 0.8390 0.8310 0.8370 0.8370 13,376,600
Dec 5, 2023 0.8490 0.8560 0.8390 0.8410 0.8410 13,526,000
Dec 4, 2023 0.8560 0.8570 0.8510 0.8520 0.8520 14,241,900
Dec 1, 2023 0.8580 0.8580 0.8510 0.8550 0.8550 15,223,200
Nov 30, 2023 0.8530 0.8570 0.8530 0.8570 0.8570 12,865,800
Nov 29, 2023 0.8610 0.8610 0.8500 0.8540 0.8540 16,387,500
Nov 28, 2023 0.8650 0.8670 0.8610 0.8630 0.8630 15,398,700
Nov 27, 2023 0.8710 0.8710 0.8610 0.8660 0.8660 13,373,300
Nov 24, 2023 0.8700 0.8740 0.8700 0.8730 0.8730 18,768,143
Nov 23, 2023 0.8720 0.8730 0.8690 0.8730 0.8730 14,136,700
Nov 22, 2023 0.8740 0.8760 0.8720 0.8720 0.8720 15,052,600
Nov 21, 2023 0.8750 0.8790 0.8740 0.8760 0.8760 12,866,200
Nov 20, 2023 0.8680 0.8730 0.8670 0.8730 0.8730 11,552,000
Nov 17, 2023 0.8700 0.8720 0.8650 0.8680 0.8680 11,562,700
Nov 16, 2023 0.8760 0.8760 0.8720 0.8740 0.8740 11,950,600
Nov 15, 2023 0.8740 0.8760 0.8720 0.8750 0.8750 12,213,500
Nov 14, 2023 0.8690 0.8710 0.8670 0.8710 0.8710 13,426,600
Nov 13, 2023 0.8690 0.8690 0.8630 0.8680 0.8680 14,185,300
Nov 10, 2023 0.8740 0.8800 0.8700 0.8720 0.8720 11,549,100
Nov 9, 2023 0.8720 0.8790 0.8720 0.8780 0.8780 10,118,500
Nov 8, 2023 0.8760 0.8790 0.8710 0.8750 0.8750 8,857,600
Nov 7, 2023 0.8780 0.8790 0.8740 0.8770 0.8770 10,502,400
Nov 6, 2023 0.8780 0.8810 0.8760 0.8780 0.8780 16,846,700
Nov 3, 2023 0.8790 0.8820 0.8760 0.8790 0.8790 20,549,700
Nov 2, 2023 0.8770 0.8840 0.8770 0.8810 0.8810 15,982,300
Nov 1, 2023 0.8760 0.8760 0.8710 0.8750 0.8750 16,002,400
Oct 31, 2023 0.8720 0.8760 0.8680 0.8760 0.8760 11,616,200
Oct 30, 2023 0.8880 0.8880 0.8700 0.8750 0.8750 13,608,700
Oct 27, 2023 0.8860 0.8910 0.8830 0.8890 0.8890 20,875,500
Oct 26, 2023 0.8760 0.8900 0.8760 0.8900 0.8900 16,001,400
Oct 25, 2023 0.8910 0.8910 0.8770 0.8820 0.8820 23,302,000
Oct 24, 2023 0.8950 0.8950 0.8770 0.8800 0.8800 27,834,600
Oct 23, 2023 0.8880 0.8920 0.8800 0.8860 0.8860 28,046,600
Oct 20, 2023 0.8860 0.8950 0.8860 0.8900 0.8900 20,819,300
Oct 19, 2023 0.9090 0.9090 0.8920 0.8920 0.8920 16,803,400
Oct 18, 2023 0.9140 0.9200 0.9120 0.9130 0.9130 24,271,700
Oct 17, 2023 0.9130 0.9160 0.9110 0.9150 0.9150 15,368,300
Oct 16, 2023 0.9140 0.9140 0.9080 0.9120 0.9120 17,258,600
Oct 13, 2023 0.9100 0.9180 0.9070 0.9140 0.9140 16,508,700
Oct 12, 2023 0.9050 0.9160 0.9050 0.9140 0.9140 16,020,500
Oct 11, 2023 0.9040 0.9070 0.8990 0.9020 0.9020 20,732,200
Oct 10, 2023 0.9070 0.9110 0.9010 0.9020 0.9020 14,818,100
Oct 9, 2023 0.9090 0.9090 0.8980 0.9050 0.9050 11,303,900
Sep 28, 2023 0.9100 0.9140 0.9090 0.9100 0.9100 13,997,600
Sep 27, 2023 0.9150 0.9160 0.9090 0.9120 0.9120 12,801,200
Sep 26, 2023 0.9180 0.9200 0.9120 0.9140 0.9140 12,509,000
Sep 25, 2023 0.9130 0.9210 0.9130 0.9170 0.9170 13,286,800
Sep 22, 2023 0.9090 0.9180 0.9040 0.9170 0.9170 17,019,700
Sep 21, 2023 0.9130 0.9160 0.9070 0.9080 0.9080 13,812,100
Sep 20, 2023 0.9100 0.9150 0.9060 0.9150 0.9150 14,268,400
Sep 19, 2023 0.9040 0.9110 0.9040 0.9110 0.9110 11,378,700
Sep 18, 2023 0.9030 0.9060 0.8990 0.9060 0.9060 11,583,800
Sep 15, 2023 0.9090 0.9140 0.9020 0.9060 0.9060 13,652,200
Sep 14, 2023 0.9010 0.9090 0.9010 0.9080 0.9080 14,522,400
Sep 13, 2023 0.8990 0.9030 0.8970 0.9000 0.9000 15,075,100
Sep 12, 2023 0.9020 0.9020 0.8990 0.8990 0.8990 12,900,400
Sep 11, 2023 0.8960 0.9050 0.8960 0.9020 0.9020 13,514,900
Sep 8, 2023 0.9020 0.9020 0.8970 0.8990 0.8990 10,742,900
Sep 7, 2023 0.9050 0.9070 0.9000 0.9030 0.9030 11,876,600
Sep 6, 2023 0.9020 0.9060 0.8990 0.9060 0.9060 16,556,200
Sep 5, 2023 0.9070 0.9080 0.9010 0.9040 0.9040 14,570,900
Sep 4, 2023 0.8960 0.9130 0.8960 0.9120 0.9120 14,152,600
Sep 1, 2023 0.8920 0.9000 0.8920 0.8960 0.8960 18,157,400
Aug 31, 2023 0.8920 0.8970 0.8860 0.8880 0.8880 15,494,200
Aug 30, 2023 0.8970 0.8980 0.8890 0.8900 0.8900 16,727,300
Aug 29, 2023 0.9120 0.9120 0.8950 0.9010 0.9010 17,791,600
Aug 28, 2023 0.9800 0.9800 0.9080 0.9110 0.9110 19,730,500
Aug 25, 2023 0.8890 0.9030 0.8890 0.8990 0.8990 20,897,900
Aug 24, 2023 0.8970 0.8980 0.8880 0.8910 0.8910 22,154,700
Aug 23, 2023 0.8940 0.9020 0.8930 0.8950 0.8950 14,841,100
Aug 22, 2023 0.8890 0.8990 0.8890 0.8980 0.8980 16,118,300
Aug 21, 2023 0.9060 0.9060 0.8880 0.8890 0.8890 11,875,100
Aug 18, 2023 0.8930 0.9110 0.8930 0.9020 0.9020 14,000,000
Aug 17, 2023 0.9050 0.9050 0.8910 0.8970 0.8970 18,789,300
Aug 16, 2023 0.9020 0.9080 0.8980 0.9050 0.9050 12,462,500
Aug 15, 2023 0.8980 0.9070 0.8960 0.9040 0.9040 16,391,100
Aug 14, 2023 0.9060 0.9060 0.8910 0.8960 0.8960 14,333,000
Aug 11, 2023 0.9240 0.9280 0.9070 0.9070 0.9070 17,274,000
Aug 10, 2023 0.9260 0.9270 0.9190 0.9230 0.9230 18,988,900
Aug 9, 2023 0.9220 0.9270 0.9220 0.9250 0.9250 18,730,400
Aug 8, 2023 0.9260 0.9300 0.9200 0.9220 0.9220 19,890,700
Aug 7, 2023 0.9300 0.9320 0.9240 0.9260 0.9260 16,837,400
Aug 4, 2023 0.9350 0.9460 0.9330 0.9350 0.9350 15,762,600
Aug 3, 2023 0.9200 0.9330 0.9170 0.9320 0.9320 18,714,600
Jul 28, 2023 0.9130 0.9380 0.9070 0.9360 0.9360 25,572,400
Jul 26, 2023 0.9000 0.9050 0.8980 0.9020 0.9020 16,438,500
Jul 24, 2023 0.8830 0.8830 0.8770 0.8800 0.8800 14,592,600
Jul 21, 2023 0.8790 0.8850 0.8790 0.8830 0.8830 15,939,800
Jul 20, 2023 0.8800 0.8860 0.8780 0.8790 0.8790 11,560,900
Jul 19, 2023 0.8740 0.8790 0.8720 0.8790 0.8790 14,003,700
Jul 17, 2023 0.8830 0.8830 0.8740 0.8770 0.8770 14,630,300
Jul 14, 2023 0.8790 0.8850 0.8790 0.8830 0.8830 14,903,900
Jul 10, 2023 0.8620 0.8640 0.8590 0.8610 0.8610 17,849,200
Jul 7, 2023 0.8580 0.8630 0.8580 0.8600 0.8600 13,848,300
Jun 30, 2023 0.8590 0.8670 0.8590 0.8660 0.8660 11,572,600
Jun 29, 2023 0.8620 0.8620 0.8580 0.8590 0.8590 13,859,200
Jun 28, 2023 0.8610 0.8670 0.8580 0.8620 0.8620 14,974,500
Jun 27, 2023 0.8520 0.8630 0.8510 0.8600 0.8600 14,968,500
Jun 26, 2023 0.8630 0.8630 0.8500 0.8520 0.8520 19,954,400
Jun 21, 2023 0.8670 0.8750 0.8630 0.8660 0.8660 16,543,700
Jun 20, 2023 0.8690 0.8700 0.8650 0.8670 0.8670 11,981,900
Jun 19, 2023 0.8800 0.8800 0.8680 0.8690 0.8690 10,572,900
Jun 16, 2023 0.8820 0.8850 0.8780 0.8800 0.8800 11,697,200
Jun 15, 2023 0.8780 0.8840 0.8740 0.8800 0.8800 9,585,700
Jun 14, 2023 0.8910 0.8940 0.8760 0.8780 0.8780 22,972,700
Jun 13, 2023 0.8860 0.8910 0.8850 0.8900 0.8900 12,677,800
Jun 12, 2023 0.8990 0.8990 0.8860 0.8880 0.8880 15,767,500
Jun 9, 2023 0.9030 0.9030 0.8970 0.8990 0.8990 17,195,700
Jun 8, 2023 0.8900 0.9030 0.8840 0.9030 0.9030 25,370,100
Jun 7, 2023 0.8800 0.8900 0.8770 0.8880 0.8880 19,272,400
Jun 6, 2023 0.8820 0.8910 0.8770 0.8800 0.8800 16,777,000
Jun 5, 2023 0.8750 0.8830 0.8710 0.8810 0.8810 14,776,700
Jun 2, 2023 0.8640 0.8750 0.8640 0.8740 0.8740 18,191,500
Jun 1, 2023 0.8680 0.8700 0.8610 0.8620 0.8620 15,591,900
May 31, 2023 0.8710 0.8710 0.8630 0.8680 0.8680 18,985,900
May 30, 2023 0.8740 0.8760 0.8650 0.8710 0.8710 12,142,600
May 26, 2023 0.8650 0.8750 0.8620 0.8740 0.8740 12,323,800
May 25, 2023 0.8680 0.8680 0.8600 0.8650 0.8650 17,075,500
May 24, 2023 0.8870 0.8870 0.8680 0.8680 0.8680 15,582,900
May 23, 2023 0.9020 0.9060 0.8870 0.8880 0.8880 17,865,100
May 22, 2023 0.9020 0.9080 0.9010 0.9020 0.9020 18,805,100
May 19, 2023 0.9130 0.9130 0.9010 0.9020 0.9020 23,422,900
May 17, 2023 0.9100 0.9140 0.9020 0.9040 0.9040 17,340,100
May 16, 2023 0.9130 0.9250 0.9090 0.9110 0.9110 23,546,500
May 15, 2023 0.9010 0.9130 0.8890 0.9120 0.9120 22,908,800
May 12, 2023 0.9110 0.9150 0.9010 0.9030 0.9030 22,435,800
May 11, 2023 0.9180 0.9250 0.9100 0.9130 0.9130 24,247,700
May 10, 2023 0.9370 0.9390 0.9100 0.9130 0.9130 30,271,500
May 9, 2023 0.9550 0.9690 0.9390 0.9410 0.9410 24,119,000
May 8, 2023 0.9140 0.9630 0.9140 0.9530 0.9530 28,793,400
May 5, 2023 0.9050 0.9260 0.9050 0.9150 0.9150 25,745,600
May 4, 2023 0.8810 0.9050 0.8690 0.9050 0.9050 24,920,800
Apr 28, 2023 0.8730 0.8880 0.8710 0.8830 0.8830 18,059,600
Apr 27, 2023 0.8720 0.8740 0.8650 0.8730 0.8730 13,528,600
Apr 26, 2023 0.8750 0.8790 0.8630 0.8730 0.8730 22,199,600
Apr 25, 2023 0.8670 0.8800 0.8670 0.8800 0.8800 16,651,700