Shanghai - Delayed Quote CNY

ChinaAMC CSI Equip Industry ETF (516320.SS)

0.6890 +0.0110 (+1.62%)
At close: 2:57 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.6810 0.6890 0.6790 0.6890 0.6890 1,868,700
Apr 25, 2024 0.6820 0.6820 0.6720 0.6780 0.6780 3,901,800
Apr 24, 2024 0.6790 0.6820 0.6740 0.6820 0.6820 5,366,200
Apr 23, 2024 0.6850 0.6930 0.6760 0.6770 0.6770 2,751,400
Apr 22, 2024 0.6930 0.6990 0.6870 0.6880 0.6880 1,757,000
Apr 19, 2024 0.7010 0.7010 0.6900 0.6930 0.6930 570,500
Apr 18, 2024 0.7030 0.7070 0.6970 0.7010 0.7010 2,735,600
Apr 17, 2024 0.6900 0.7030 0.6890 0.7030 0.7030 2,462,700
Apr 16, 2024 0.7100 0.7200 0.6860 0.6860 0.6860 4,811,700
Apr 15, 2024 0.6830 0.7060 0.6830 0.7030 0.7030 4,809,000
Apr 12, 2024 0.6920 0.6950 0.6840 0.6860 0.6860 5,106,500
Apr 11, 2024 0.6910 0.7010 0.6840 0.6960 0.6960 4,267,500
Apr 10, 2024 0.6960 0.6970 0.6870 0.6910 0.6910 4,553,000
Apr 9, 2024 0.6950 0.6990 0.6940 0.6990 0.6990 3,223,400
Apr 8, 2024 0.7050 0.7050 0.6930 0.6930 0.6930 4,585,700
Apr 3, 2024 0.7040 0.7140 0.7000 0.7030 0.7030 2,002,000
Apr 2, 2024 0.7070 0.7110 0.7040 0.7080 0.7080 4,379,100
Apr 1, 2024 0.6960 0.7090 0.6960 0.7080 0.7080 5,188,400
Mar 29, 2024 0.6890 0.6940 0.6870 0.6930 0.6930 4,737,300
Mar 28, 2024 0.6750 0.6880 0.6750 0.6830 0.6830 6,455,800
Mar 27, 2024 0.6880 0.6880 0.6750 0.6750 0.6750 6,357,000
Mar 26, 2024 0.6860 0.6960 0.6840 0.6930 0.6930 6,700,300
Mar 25, 2024 0.6910 0.6970 0.6850 0.6850 0.6850 5,471,400
Mar 22, 2024 0.7010 0.7020 0.6890 0.6930 0.6930 6,397,200
Mar 21, 2024 0.7130 0.7170 0.7010 0.7050 0.7050 5,707,000
Mar 20, 2024 0.7100 0.7140 0.7060 0.7100 0.7100 5,254,500
Mar 19, 2024 0.7120 0.7180 0.7090 0.7100 0.7100 4,171,800
Mar 18, 2024 0.7100 0.7180 0.7070 0.7160 0.7160 13,639,300
Mar 15, 2024 0.7080 0.7080 0.6920 0.7020 0.7020 15,165,500
Mar 14, 2024 0.7100 0.7150 0.6990 0.7050 0.7050 10,043,200
Mar 13, 2024 0.7140 0.7140 0.7080 0.7100 0.7100 5,520,700
Mar 12, 2024 0.7160 0.7200 0.7110 0.7140 0.7140 7,518,800
Mar 11, 2024 0.6910 0.7160 0.6910 0.7160 0.7160 13,448,700
Mar 8, 2024 0.6810 0.6890 0.6800 0.6880 0.6880 6,668,000
Mar 7, 2024 0.6950 0.6960 0.6800 0.6820 0.6820 4,695,500
Mar 6, 2024 0.6870 0.6990 0.6810 0.6930 0.6930 5,699,100
Mar 5, 2024 0.6860 0.6870 0.6790 0.6870 0.6870 7,657,800
Mar 4, 2024 0.6860 0.6910 0.6820 0.6860 0.6860 6,001,400
Mar 1, 2024 0.6790 0.6840 0.6740 0.6830 0.6830 6,715,600
Feb 29, 2024 0.6560 0.6780 0.6560 0.6780 0.6780 7,246,700
Feb 28, 2024 0.6700 0.6820 0.6570 0.6580 0.6580 8,459,200
Feb 27, 2024 0.6570 0.6690 0.6560 0.6690 0.6690 6,598,100
Feb 26, 2024 0.6700 0.6780 0.6570 0.6610 0.6610 6,286,500
Feb 23, 2024 0.6570 0.6590 0.6510 0.6580 0.6580 1,784,500
Feb 22, 2024 0.6450 0.6570 0.6450 0.6550 0.6550 3,590,300
Feb 21, 2024 0.6530 0.6620 0.6430 0.6530 0.6530 5,984,100
Feb 20, 2024 0.6530 0.6530 0.6420 0.6470 0.6470 2,584,000
Feb 19, 2024 0.6660 0.6660 0.6460 0.6500 0.6500 1,752,300
Feb 8, 2024 0.6460 0.6620 0.6450 0.6530 0.6530 3,533,800
Feb 7, 2024 0.6220 0.6410 0.6220 0.6400 0.6400 8,318,800
Feb 6, 2024 0.5870 0.6230 0.5870 0.6220 0.6220 3,229,700
Feb 5, 2024 0.5940 0.6010 0.5650 0.5920 0.5920 6,486,400
Feb 2, 2024 0.6090 0.6090 0.5790 0.5950 0.5950 4,879,700
Feb 1, 2024 0.6000 0.6190 0.6000 0.6100 0.6100 6,756,900
Jan 31, 2024 0.6080 0.6230 0.6080 0.6100 0.6100 8,525,000
Jan 30, 2024 0.6290 0.6310 0.6150 0.6150 0.6150 7,468,800
Jan 29, 2024 0.6540 0.6560 0.6300 0.6300 0.6300 6,664,100
Jan 26, 2024 0.6580 0.6580 0.6500 0.6510 0.6510 6,643,600
Jan 25, 2024 0.6420 0.6580 0.6390 0.6570 0.6570 7,995,400
Jan 24, 2024 0.6430 0.6450 0.6270 0.6440 0.6440 10,512,000
Jan 23, 2024 0.6350 0.6480 0.6330 0.6420 0.6420 5,778,400
Jan 22, 2024 0.6490 0.6540 0.6340 0.6410 0.6410 4,502,300
Jan 19, 2024 0.6650 0.6660 0.6540 0.6550 0.6550 5,537,200
Jan 17, 2024 0.6630 0.6630 0.6510 0.6510 0.6510 4,581,800
Jan 16, 2024 0.6590 0.6720 0.6590 0.6680 0.6680 4,753,500
Jan 15, 2024 0.6660 0.6690 0.6600 0.6620 0.6620 1,327,900
Jan 12, 2024 0.6690 0.6790 0.6680 0.6710 0.6710 4,438,800
Jan 11, 2024 0.6580 0.6730 0.6580 0.6690 0.6690 3,222,200
Jan 10, 2024 0.6580 0.6680 0.6510 0.6600 0.6600 4,263,200
Jan 9, 2024 0.6570 0.6660 0.6490 0.6570 0.6570 4,100,500
Jan 8, 2024 0.6640 0.6660 0.6540 0.6540 0.6540 3,703,200
Jan 5, 2024 0.6800 0.6800 0.6610 0.6640 0.6640 4,471,000
Jan 4, 2024 0.6800 0.6800 0.6700 0.6740 0.6740 3,252,300
Jan 3, 2024 0.6860 0.6860 0.6790 0.6850 0.6850 4,545,700
Jan 2, 2024 0.6950 0.6950 0.6860 0.6860 0.6860 4,486,100
Dec 29, 2023 0.6900 0.6960 0.6890 0.6940 0.6940 3,878,100
Dec 28, 2023 0.6650 0.6920 0.6650 0.6900 0.6900 12,150,900
Dec 27, 2023 0.6610 0.6630 0.6560 0.6620 0.6620 3,225,500
Dec 26, 2023 0.6700 0.6700 0.6600 0.6640 0.6640 5,175,400
Dec 25, 2023 0.6670 0.6690 0.6630 0.6670 0.6670 5,791,300
Dec 22, 2023 0.6520 0.6690 0.6500 0.6630 0.6630 8,331,800
Dec 21, 2023 0.6410 0.6570 0.6410 0.6540 0.6540 2,888,100
Dec 20, 2023 0.6480 0.6480 0.6410 0.6410 0.6410 3,145,300
Dec 19, 2023 0.6430 0.6520 0.6430 0.6470 0.6470 994,300
Dec 18, 2023 0.6560 0.6640 0.6430 0.6430 0.6430 3,656,400
Dec 15, 2023 0.6640 0.6680 0.6570 0.6580 0.6580 4,830,600
Dec 13, 2023 0.6760 0.6760 0.6630 0.6630 0.6630 1,981,900
Dec 12, 2023 0.6780 0.6790 0.6730 0.6760 0.6760 4,763,800
Dec 11, 2023 0.6650 0.6770 0.6600 0.6760 0.6760 1,982,700
Dec 8, 2023 0.6750 0.6760 0.6690 0.6700 0.6700 2,973,000
Dec 7, 2023 0.6780 0.6780 0.6690 0.6740 0.6740 4,158,000
Dec 6, 2023 0.6740 0.6840 0.6740 0.6780 0.6780 3,835,900
Dec 5, 2023 0.6880 0.6880 0.6740 0.6740 0.6740 2,601,600
Dec 4, 2023 0.6920 0.6920 0.6840 0.6850 0.6850 1,488,400
Dec 1, 2023 0.6950 0.6950 0.6830 0.6890 0.6890 1,395,000
Nov 30, 2023 0.6940 0.6970 0.6900 0.6920 0.6920 1,277,700
Nov 29, 2023 0.7070 0.7070 0.6940 0.6950 0.6950 3,193,600
Nov 28, 2023 0.6990 0.7030 0.6970 0.7030 0.7030 2,830,100
Nov 27, 2023 0.7010 0.7020 0.6960 0.7000 0.7000 3,488,400
Nov 24, 2023 0.7110 0.7110 0.7040 0.7060 0.7060 2,316,000
Nov 23, 2023 0.7100 0.7150 0.7080 0.7140 0.7140 251,900
Nov 22, 2023 0.7240 0.7240 0.7100 0.7100 0.7100 1,537,600
Nov 21, 2023 0.7300 0.7320 0.7220 0.7240 0.7240 1,286,900
Nov 20, 2023 0.7200 0.7300 0.7190 0.7280 0.7280 8,947,700
Nov 17, 2023 0.7210 0.7240 0.7200 0.7230 0.7230 3,707,800
Nov 16, 2023 0.7330 0.7330 0.7230 0.7250 0.7250 2,022,800
Nov 15, 2023 0.7300 0.7390 0.7290 0.7360 0.7360 3,019,500
Nov 14, 2023 0.7310 0.7370 0.7270 0.7300 0.7300 2,686,300
Nov 13, 2023 0.7290 0.7310 0.7250 0.7310 0.7310 973,900
Nov 10, 2023 0.7280 0.7280 0.7230 0.7260 0.7260 3,356,800
Nov 9, 2023 0.7300 0.7370 0.7290 0.7340 0.7340 3,031,100
Nov 8, 2023 0.7280 0.7330 0.7250 0.7300 0.7300 2,770,100
Nov 7, 2023 0.7330 0.7330 0.7260 0.7300 0.7300 1,969,900
Nov 6, 2023 0.7200 0.7330 0.7200 0.7330 0.7330 4,242,500
Nov 3, 2023 0.7090 0.7190 0.7080 0.7130 0.7130 3,330,200
Nov 2, 2023 0.7170 0.7170 0.7050 0.7050 0.7050 1,441,600
Nov 1, 2023 0.7140 0.7200 0.7120 0.7160 0.7160 3,980,800
Oct 31, 2023 0.7250 0.7250 0.7160 0.7190 0.7190 2,989,700
Oct 30, 2023 0.7210 0.7300 0.7200 0.7290 0.7290 5,063,800
Oct 27, 2023 0.7020 0.7250 0.7010 0.7210 0.7210 3,791,100
Oct 26, 2023 0.7000 0.7030 0.6880 0.7030 0.7030 6,721,900
Oct 25, 2023 0.7040 0.7150 0.7040 0.7050 0.7050 6,014,800
Oct 24, 2023 0.7040 0.7040 0.6950 0.7010 0.7010 5,632,100
Oct 23, 2023 0.7120 0.7140 0.6970 0.7000 0.7000 5,082,500
Oct 20, 2023 0.7160 0.7220 0.7140 0.7150 0.7150 4,273,100
Oct 19, 2023 0.7240 0.7250 0.7160 0.7160 0.7160 5,526,500
Oct 18, 2023 0.7310 0.7310 0.7240 0.7240 0.7240 9,476,700
Oct 17, 2023 0.7340 0.7390 0.7320 0.7350 0.7350 5,336,800
Oct 16, 2023 0.7430 0.7430 0.7300 0.7320 0.7320 3,081,900
Oct 13, 2023 0.7540 0.7540 0.7410 0.7450 0.7450 5,823,700
Oct 12, 2023 0.7510 0.7580 0.7480 0.7570 0.7570 3,423,900
Oct 11, 2023 0.7540 0.7560 0.7460 0.7480 0.7480 4,293,000
Oct 10, 2023 0.7590 0.7600 0.7510 0.7520 0.7520 1,467,800
Oct 9, 2023 0.7630 0.7630 0.7540 0.7590 0.7590 3,806,700
Sep 28, 2023 0.7660 0.7680 0.7600 0.7630 0.7630 2,318,000
Sep 27, 2023 0.7530 0.7690 0.7530 0.7620 0.7620 4,386,800
Sep 26, 2023 0.7530 0.7590 0.7510 0.7530 0.7530 4,078,900
Sep 25, 2023 0.7630 0.7630 0.7560 0.7580 0.7580 3,342,800
Sep 22, 2023 0.7500 0.7620 0.7490 0.7620 0.7620 4,299,200
Sep 21, 2023 0.7560 0.7590 0.7490 0.7510 0.7510 4,467,600
Sep 20, 2023 0.7640 0.7640 0.7550 0.7570 0.7570 8,365,200
Sep 19, 2023 0.7710 0.7710 0.7610 0.7640 0.7640 5,797,300
Sep 18, 2023 0.7710 0.7760 0.7640 0.7700 0.7700 3,369,900
Sep 15, 2023 0.7730 0.7730 0.7620 0.7670 0.7670 3,843,900
Sep 14, 2023 0.7750 0.7750 0.7690 0.7710 0.7710 2,512,500
Sep 13, 2023 0.7850 0.7850 0.7730 0.7780 0.7780 1,933,800
Sep 12, 2023 0.7850 0.7890 0.7820 0.7860 0.7860 4,826,900
Sep 11, 2023 0.7890 0.7910 0.7800 0.7870 0.7870 3,767,100
Sep 8, 2023 0.7870 0.7870 0.7820 0.7830 0.7830 5,276,300
Sep 7, 2023 0.8020 0.8020 0.7880 0.7890 0.7890 3,819,900
Sep 6, 2023 0.8040 0.8080 0.8010 0.8070 0.8070 3,311,870
Sep 5, 2023 0.8100 0.8120 0.8040 0.8090 0.8090 4,657,000
Sep 4, 2023 0.8050 0.8100 0.7970 0.8100 0.8100 2,040,900
Sep 1, 2023 0.8050 0.8050 0.7970 0.8010 0.8010 2,847,900
Aug 31, 2023 0.8110 0.8110 0.7990 0.8010 0.8010 4,100,100
Aug 30, 2023 0.8090 0.8140 0.8030 0.8070 0.8070 5,529,200
Aug 29, 2023 0.7930 0.8090 0.7920 0.8060 0.8060 5,192,600
Aug 28, 2023 0.8160 0.8210 0.7880 0.7890 0.7890 6,001,500
Aug 25, 2023 0.7850 0.7850 0.7760 0.7790 0.7790 2,963,800
Aug 24, 2023 0.7810 0.7900 0.7780 0.7850 0.7850 4,096,700
Aug 23, 2023 0.7970 0.7970 0.7800 0.7800 0.7800 3,739,000
Aug 22, 2023 0.8080 0.8130 0.7850 0.8000 0.8000 8,216,300
Aug 21, 2023 0.8170 0.8170 0.8030 0.8040 0.8040 5,243,100
Aug 18, 2023 0.8250 0.8310 0.8180 0.8180 0.8180 4,088,500
Aug 17, 2023 0.8180 0.8270 0.8110 0.8260 0.8260 5,726,900
Aug 16, 2023 0.8230 0.8290 0.8170 0.8180 0.8180 5,495,800
Aug 15, 2023 0.8380 0.8380 0.8220 0.8270 0.8270 4,484,000
Aug 14, 2023 0.8500 0.8500 0.8290 0.8390 0.8390 6,017,600
Aug 11, 2023 0.8690 0.8690 0.8450 0.8460 0.8460 4,854,200
Aug 10, 2023 0.8640 0.8680 0.8590 0.8640 0.8640 3,354,900
Aug 9, 2023 0.8620 0.8620 0.8570 0.8590 0.8590 6,439,300
Aug 8, 2023 0.8680 0.8680 0.8610 0.8620 0.8620 522,800
Aug 7, 2023 0.8680 0.8730 0.8670 0.8700 0.8700 3,599,700
Aug 4, 2023 0.8720 0.8770 0.8670 0.8740 0.8740 8,302,600
Aug 3, 2023 0.8640 0.8690 0.8630 0.8690 0.8690 4,151,000
Jul 28, 2023 0.8520 0.8590 0.8450 0.8590 0.8590 4,213,800
Jul 26, 2023 0.8550 0.8600 0.8530 0.8540 0.8540 3,823,200
Jul 24, 2023 0.8520 0.8520 0.8400 0.8430 0.8430 4,280,000
Jul 21, 2023 0.8590 0.8590 0.8450 0.8480 0.8480 5,883,600
Jul 20, 2023 0.8610 0.8650 0.8520 0.8540 0.8540 8,813,100
Jul 19, 2023 0.8630 0.8660 0.8550 0.8570 0.8570 3,965,000
Jul 17, 2023 0.8720 0.8720 0.8640 0.8690 0.8690 3,635,600
Jul 14, 2023 0.8800 0.8800 0.8710 0.8730 0.8730 4,295,600
Jul 10, 2023 0.8600 0.8780 0.8600 0.8750 0.8750 6,721,600
Jul 7, 2023 0.8650 0.8650 0.8560 0.8560 0.8560 4,682,500
Jun 30, 2023 0.8680 0.8830 0.8660 0.8800 0.8800 4,156,100
Jun 29, 2023 0.8660 0.8730 0.8660 0.8680 0.8680 5,628,900
Jun 28, 2023 0.8660 0.8680 0.8540 0.8650 0.8650 5,497,200
Jun 27, 2023 0.8560 0.8610 0.8530 0.8610 0.8610 5,889,700
Jun 26, 2023 0.8490 0.8630 0.8400 0.8520 0.8520 4,418,000
Jun 21, 2023 0.8650 0.8730 0.8550 0.8550 0.8550 6,568,800
Jun 20, 2023 0.8610 0.8700 0.8580 0.8650 0.8650 4,157,400
Jun 19, 2023 0.8640 0.8670 0.8570 0.8610 0.8610 4,863,000
Jun 16, 2023 0.8570 0.8650 0.8560 0.8630 0.8630 3,518,900
Jun 15, 2023 0.8210 0.8530 0.8210 0.8530 0.8530 6,458,900
Jun 14, 2023 0.8250 0.8260 0.8170 0.8170 0.8170 4,083,700
Jun 13, 2023 0.8240 0.8260 0.8180 0.8230 0.8230 2,717,300
Jun 12, 2023 0.8100 0.8280 0.8100 0.8240 0.8240 3,796,800
Jun 9, 2023 0.8110 0.8190 0.8110 0.8180 0.8180 4,596,300
Jun 8, 2023 0.8130 0.8200 0.8090 0.8130 0.8130 7,743,200
Jun 7, 2023 0.8260 0.8260 0.8100 0.8120 0.8120 4,986,300
Jun 6, 2023 0.8380 0.8380 0.8250 0.8260 0.8260 4,325,500
Jun 5, 2023 0.8560 0.8560 0.8370 0.8380 0.8380 3,202,800
Jun 2, 2023 0.8510 0.8550 0.8470 0.8520 0.8520 5,383,300
Jun 1, 2023 0.8430 0.8510 0.8420 0.8450 0.8450 4,127,200
May 31, 2023 0.8510 0.8510 0.8420 0.8460 0.8460 3,969,700
May 30, 2023 0.8540 0.8560 0.8420 0.8520 0.8520 2,995,200
May 26, 2023 0.8710 0.8710 0.8550 0.8640 0.8640 4,119,200
May 25, 2023 0.8710 0.8810 0.8690 0.8750 0.8750 3,871,100
May 24, 2023 0.8710 0.8820 0.8700 0.8720 0.8720 3,350,700
May 23, 2023 0.8830 0.8850 0.8730 0.8730 0.8730 3,006,600
May 22, 2023 0.8780 0.8850 0.8770 0.8830 0.8830 4,535,400
May 19, 2023 0.8810 0.8840 0.8790 0.8820 0.8820 2,702,800
May 17, 2023 0.8900 0.8970 0.8850 0.8950 0.8950 5,110,400
May 16, 2023 0.8900 0.8970 0.8850 0.8880 0.8880 1,008,900
May 15, 2023 0.8660 0.8900 0.8660 0.8900 0.8900 2,982,800
May 12, 2023 0.8800 0.8800 0.8640 0.8640 0.8640 4,369,700
May 11, 2023 0.8740 0.8840 0.8720 0.8770 0.8770 2,241,800
May 10, 2023 0.8660 0.8790 0.8580 0.8700 0.8700 2,158,600
May 9, 2023 0.8750 0.8770 0.8660 0.8670 0.8670 2,091,100
May 8, 2023 0.8740 0.8820 0.8700 0.8800 0.8800 2,532,900
May 5, 2023 0.8800 0.8800 0.8610 0.8680 0.8680 2,922,700
May 4, 2023 0.8810 0.8920 0.8780 0.8800 0.8800 1,252,100
Apr 28, 2023 0.8850 0.8900 0.8770 0.8840 0.8840 3,593,900
Apr 27, 2023 0.8710 0.8850 0.8700 0.8840 0.8840 1,721,000
Apr 26, 2023 0.8450 0.8860 0.8450 0.8770 0.8770 3,197,100