Mail

516310.SS - E Fund Management Co. - Csi Banks Etf

Shanghai - Shanghai Delayed Price. Currency in CNY

Show:

Historical Prices

Frequency:

Daily

Currency in CNYDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 02, 2023	0.8640	0.8750	0.8640	0.8740	0.8740	18,191,500
Jun 01, 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 29, 2023	-	-	-	-	-	-
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 18, 2023	-	-	-	-	-	-
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 09, 2023	0.9550	0.9690	0.9390	0.9410	0.9410	24,119,000
May 08, 2023	0.9140	0.9630	0.9140	0.9530	0.9530	28,793,400
May 05, 2023	0.9050	0.9260	0.9050	0.9150	0.9150	25,745,600
May 04, 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
Apr 24, 2023	0.8750	0.8780	0.8660	0.8670	0.8670	18,423,700
Apr 21, 2023	0.8820	0.8880	0.8720	0.8720	0.8720	18,506,600
Apr 20, 2023	0.8840	0.8880	0.8750	0.8830	0.8830	14,470,900
Apr 19, 2023	0.8850	0.8900	0.8820	0.8840	0.8840	9,120,400
Apr 18, 2023	0.8770	0.8910	0.8760	0.8860	0.8860	19,758,700
Apr 17, 2023	0.8600	0.8770	0.8600	0.8770	0.8770	15,511,700
Apr 14, 2023	0.8600	0.8660	0.8570	0.8620	0.8620	17,591,000
Apr 13, 2023	0.8490	0.8620	0.8480	0.8590	0.8590	19,934,400
Apr 12, 2023	0.8500	0.8540	0.8480	0.8530	0.8530	17,030,000
Apr 11, 2023	0.8500	0.8500	0.8460	0.8490	0.8490	14,854,300
Apr 10, 2023	0.8470	0.8510	0.8470	0.8500	0.8500	18,553,100
Apr 07, 2023	0.8450	0.8500	0.8440	0.8490	0.8490	18,181,000
Apr 06, 2023	0.8460	0.8480	0.8440	0.8460	0.8460	17,397,200
Apr 04, 2023	0.8430	0.8490	0.8430	0.8490	0.8490	19,470,100
Apr 03, 2023	0.8450	0.8460	0.8410	0.8450	0.8450	14,135,400
Mar 31, 2023	0.8460	0.8520	0.8420	0.8450	0.8450	15,254,900
Mar 30, 2023	0.8430	0.8470	0.8380	0.8470	0.8470	11,733,200
Mar 29, 2023	0.8440	0.8460	0.8400	0.8430	0.8430	11,928,300
Mar 28, 2023	0.8420	0.8460	0.8390	0.8440	0.8440	17,088,400
Mar 27, 2023	0.8480	0.8490	0.8380	0.8410	0.8410	17,903,700
Mar 24, 2023	0.8580	0.8580	0.8480	0.8500	0.8500	19,595,200
Mar 23, 2023	0.8510	0.8590	0.8480	0.8580	0.8580	16,924,400
Mar 22, 2023	0.8480	0.8530	0.8450	0.8520	0.8520	16,098,900
Mar 21, 2023	0.8500	0.8520	0.8410	0.8440	0.8440	18,207,500
Mar 20, 2023	0.8500	0.8560	0.8450	0.8460	0.8460	17,496,100
Mar 17, 2023	0.8540	0.8590	0.8450	0.8500	0.8500	20,245,100
Mar 16, 2023	0.8480	0.8580	0.8430	0.8510	0.8510	21,294,900
Mar 15, 2023	0.8430	0.8530	0.8430	0.8480	0.8480	18,556,300
Mar 14, 2023	0.8430	0.8460	0.8380	0.8410	0.8410	15,526,800
Mar 13, 2023	0.8440	0.8500	0.8410	0.8460	0.8460	17,463,200
Mar 10, 2023	0.8530	0.8550	0.8450	0.8450	0.8450	13,133,600
Mar 09, 2023	0.8610	0.8650	0.8550	0.8560	0.8560	15,401,200
Mar 08, 2023	0.8660	0.8660	0.8540	0.8610	0.8610	16,987,600
Mar 07, 2023	0.8640	0.8820	0.8630	0.8660	0.8660	13,796,400
Mar 06, 2023	0.8790	0.8790	0.8640	0.8640	0.8640	12,281,900
Mar 03, 2023	0.8710	0.8790	0.8690	0.8790	0.8790	16,086,000
Mar 02, 2023	0.8660	0.8730	0.8660	0.8710	0.8710	10,568,100
Mar 01, 2023	0.8580	0.8690	0.8580	0.8660	0.8660	14,881,900
Feb 28, 2023	0.8590	0.8590	0.8530	0.8590	0.8590	12,732,300
Feb 27, 2023	0.8580	0.8600	0.8550	0.8570	0.8570	5,344,900
Feb 24, 2023	0.8660	0.8660	0.8590	0.8610	0.8610	11,998,600
Feb 23, 2023	0.8670	0.8730	0.8660	0.8680	0.8680	11,770,700
Feb 22, 2023	0.8660	0.8700	0.8660	0.8670	0.8670	11,397,300
Feb 21, 2023	0.8710	0.8720	0.8660	0.8710	0.8710	11,422,600
Feb 20, 2023	0.8500	0.8710	0.8500	0.8710	0.8710	11,960,200
Feb 17, 2023	0.8530	0.8570	0.8490	0.8500	0.8500	12,740,000
Feb 16, 2023	0.8580	0.8650	0.8530	0.8560	0.8560	19,159,900
Feb 15, 2023	0.8620	0.8630	0.8560	0.8580	0.8580	14,833,400
Feb 14, 2023	0.8660	0.8660	0.8620	0.8650	0.8650	15,290,300
Feb 13, 2023	0.8670	0.8670	0.8560	0.8630	0.8630	15,935,700
Feb 10, 2023	0.8660	0.8690	0.8630	0.8680	0.8680	8,234,300
Feb 09, 2023	0.8660	0.8720	0.8650	0.8700	0.8700	14,290,900
Feb 08, 2023	0.8670	0.8700	0.8650	0.8670	0.8670	13,442,300
Feb 07, 2023	0.8660	0.8700	0.8630	0.8660	0.8660	11,930,400
Feb 06, 2023	0.8680	0.8720	0.8600	0.8630	0.8630	11,979,300
Feb 03, 2023	0.8770	0.8770	0.8690	0.8720	0.8720	13,803,900
Feb 02, 2023	0.8870	0.8880	0.8770	0.8810	0.8810	10,482,900
Feb 01, 2023	0.8910	0.8920	0.8790	0.8870	0.8870	14,481,100
Jan 31, 2023	0.8980	0.9030	0.8890	0.8910	0.8910	16,981,100
Jan 30, 2023	0.8960	0.9090	0.8960	0.8980	0.8980	14,760,800
Jan 20, 2023	0.8940	0.8960	0.8920	0.8950	0.8950	7,460,000
Jan 19, 2023	0.8890	0.8940	0.8870	0.8940	0.8940	17,130,500
Jan 18, 2023	0.8890	0.8950	0.8890	0.8920	0.8920	12,620,700
Jan 17, 2023	0.8940	0.8950	0.8880	0.8900	0.8900	18,556,400
Jan 16, 2023	0.8910	0.9030	0.8900	0.8940	0.8940	13,411,400
Jan 13, 2023	0.8820	0.8910	0.8820	0.8910	0.8910	17,319,500
Jan 12, 2023	0.8820	0.8830	0.8770	0.8830	0.8830	6,586,600
Jan 11, 2023	0.8750	0.8860	0.8740	0.8830	0.8830	8,145,000
Jan 10, 2023	0.8850	0.8850	0.8740	0.8750	0.8750	9,653,900
Jan 09, 2023	0.8800	0.8870	0.8800	0.8850	0.8850	8,905,900
Jan 06, 2023	0.8850	0.8860	0.8770	0.8840	0.8840	14,962,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.