E Fund Management Co., Ltd - E Fund CSI Cloud Computing and Big Data Index ETF (516330.SS)

Shanghai - Shanghai Delayed Price. Currency in CNY

0.9850

+0.0080

(+0.82%)

At close: 02:57PM CST

Advertisement

Time Period:

Mar 26, 2022 - Mar 26, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CNYDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 24, 2023	0.9780	0.9850	0.9670	0.9850	0.9850	1,432,700
Mar 23, 2023	0.9380	0.9770	0.9380	0.9770	0.9770	1,837,200
Mar 22, 2023	0.9200	0.9380	0.9200	0.9380	0.9380	2,738,000
Mar 21, 2023	0.9130	0.9230	0.9130	0.9220	0.9220	401,300
Mar 20, 2023	0.9180	0.9290	0.9170	0.9170	0.9170	775,600
Mar 17, 2023	0.9050	0.9240	0.9050	0.9140	0.9140	1,296,800
Mar 16, 2023	0.9050	0.9100	0.8980	0.9000	0.9000	126,700
Mar 15, 2023	0.9160	0.9210	0.9100	0.9100	0.9100	307,400
Mar 14, 2023	0.9080	0.9140	0.8940	0.9130	0.9130	275,500
Mar 13, 2023	0.9000	0.9120	0.8970	0.9120	0.9120	618,300
Mar 10, 2023	0.9050	0.9050	0.8990	0.9000	0.9000	730,400
Mar 09, 2023	0.9050	0.9150	0.9020	0.9120	0.9120	1,273,600
Mar 08, 2023	0.9050	0.9070	0.9010	0.9070	0.9070	2,422,900
Mar 07, 2023	0.9270	0.9270	0.9010	0.9010	0.9010	698,600
Mar 06, 2023	0.9270	0.9300	0.9240	0.9270	0.9270	320,900
Mar 03, 2023	0.9350	0.9360	0.9210	0.9310	0.9310	1,006,400
Mar 02, 2023	0.9330	0.9410	0.9300	0.9300	0.9300	230,500
Mar 01, 2023	0.9200	0.9340	0.9200	0.9320	0.9320	1,035,400
Feb 28, 2023	0.9120	0.9170	0.9020	0.9140	0.9140	637,200
Feb 27, 2023	0.9050	0.9060	0.8980	0.9010	0.9010	266,800
Feb 24, 2023	0.9140	0.9190	0.9080	0.9120	0.9120	458,300
Feb 23, 2023	0.9170	0.9200	0.9100	0.9100	0.9100	2,067,500
Feb 22, 2023	0.9150	0.9190	0.9120	0.9170	0.9170	1,519,300
Feb 21, 2023	0.9220	0.9290	0.9170	0.9200	0.9200	1,765,500
Feb 20, 2023	0.8970	0.9210	0.8960	0.9200	0.9200	1,643,100
Feb 17, 2023	0.9230	0.9230	0.8990	0.8990	0.8990	2,460,700
Feb 16, 2023	0.9420	0.9530	0.9240	0.9290	0.9290	1,618,200
Feb 15, 2023	0.9320	0.9420	0.9280	0.9420	0.9420	3,639,500
Feb 14, 2023	0.9350	0.9380	0.9290	0.9340	0.9340	2,176,800
Feb 13, 2023	0.9210	0.9360	0.9200	0.9350	0.9350	1,297,000
Feb 10, 2023	0.9330	0.9370	0.9220	0.9260	0.9260	589,800
Feb 09, 2023	0.8990	0.9300	0.8990	0.9300	0.9300	1,430,400
Feb 08, 2023	0.9180	0.9180	0.9010	0.9020	0.9020	2,421,600
Feb 07, 2023	0.9110	0.9130	0.9070	0.9100	0.9100	1,215,900
Feb 06, 2023	0.9180	0.9210	0.9050	0.9100	0.9100	698,700
Feb 03, 2023	0.9150	0.9190	0.9020	0.9180	0.9180	1,210,400
Feb 02, 2023	0.9180	0.9240	0.9140	0.9140	0.9140	1,232,800
Feb 01, 2023	0.9050	0.9140	0.9030	0.9130	0.9130	351,800
Jan 31, 2023	0.9150	0.9180	0.8980	0.9010	0.9010	387,200
Jan 30, 2023	0.9020	0.9220	0.9020	0.9150	0.9150	415,200
Jan 20, 2023	0.9020	0.9050	0.8980	0.9010	0.9010	107,500
Jan 19, 2023	0.8770	0.8980	0.8550	0.8980	0.8980	1,457,900
Jan 18, 2023	0.8770	0.8830	0.8770	0.8810	0.8810	582,100
Jan 17, 2023	0.8700	0.8860	0.8700	0.8830	0.8830	1,099,500
Jan 16, 2023	0.8530	0.8760	0.8530	0.8700	0.8700	1,219,900
Jan 13, 2023	0.8450	0.8490	0.8400	0.8490	0.8490	121,800
Jan 12, 2023	0.8470	0.8480	0.8430	0.8440	0.8440	1,671,200
Jan 11, 2023	0.8550	0.8550	0.8430	0.8440	0.8440	491,400
Jan 10, 2023	0.8450	0.8540	0.8450	0.8530	0.8530	441,800
Jan 09, 2023	0.8470	0.8540	0.8450	0.8470	0.8470	755,400
Jan 06, 2023	0.8450	0.8500	0.8430	0.8430	0.8430	251,100
Jan 05, 2023	0.8400	0.8530	0.8400	0.8510	0.8510	3,111,800
Jan 04, 2023	0.8530	0.8530	0.8340	0.8410	0.8410	4,430,900
Jan 03, 2023	0.8320	0.8470	0.8320	0.8460	0.8460	492,000
Dec 30, 2022	0.8390	0.8390	0.8320	0.8340	0.8340	755,300
Dec 29, 2022	0.8360	0.8390	0.8300	0.8350	0.8350	357,900
Dec 28, 2022	0.8400	0.8410	0.8330	0.8340	0.8340	651,000
Dec 27, 2022	0.8330	0.8450	0.8330	0.8450	0.8450	621,800
Dec 26, 2022	0.8240	0.8350	0.8240	0.8330	0.8330	2,256,200
Dec 23, 2022	0.8250	0.8290	0.8180	0.8210	0.8210	972,400
Dec 22, 2022	0.8300	0.8380	0.8260	0.8260	0.8260	633,600
Dec 21, 2022	0.8320	0.8390	0.8250	0.8280	0.8280	1,188,200
Dec 20, 2022	0.8450	0.8450	0.8330	0.8360	0.8360	908,300
Dec 19, 2022	0.8550	0.8600	0.8410	0.8440	0.8440	1,525,800
Dec 16, 2022	0.8610	0.8630	0.8550	0.8580	0.8580	1,151,300
Dec 15, 2022	0.8600	0.8750	0.8600	0.8690	0.8690	1,050,800
Dec 14, 2022	0.8600	0.8720	0.8600	0.8650	0.8650	2,449,100
Dec 13, 2022	0.8790	0.8790	0.8610	0.8610	0.8610	564,300
Dec 12, 2022	0.8600	0.8780	0.8550	0.8740	0.8740	4,666,700
Dec 09, 2022	0.8600	0.8620	0.8550	0.8610	0.8610	8,624,000
Dec 08, 2022	0.8760	0.8760	0.8590	0.8610	0.8610	2,770,900
Dec 07, 2022	0.8700	0.8710	0.8630	0.8650	0.8650	867,800
Dec 06, 2022	0.8630	0.8770	0.8630	0.8700	0.8700	2,890,000
Dec 05, 2022	0.8540	0.8630	0.8500	0.8630	0.8630	2,013,600
Dec 02, 2022	0.8540	0.8590	0.8500	0.8500	0.8500	389,600
Dec 01, 2022	0.8570	0.8630	0.8530	0.8550	0.8550	2,744,500
Nov 30, 2022	0.8490	0.8490	0.8440	0.8440	0.8440	3,369,200
Nov 29, 2022	0.8340	0.8490	0.8310	0.8470	0.8470	4,647,200
Nov 28, 2022	0.8350	0.8350	0.8220	0.8290	0.8290	9,164,400
Nov 25, 2022	0.8520	0.8520	0.8370	0.8390	0.8390	5,732,300
Nov 24, 2022	0.8580	0.8610	0.8430	0.8470	0.8470	3,540,600
Nov 23, 2022	0.8600	0.8610	0.8460	0.8560	0.8560	4,841,400
Nov 22, 2022	0.8650	0.8720	0.8610	0.8630	0.8630	3,311,300
Nov 21, 2022	0.8700	0.8710	0.8630	0.8710	0.8710	3,123,700
Nov 18, 2022	0.8800	0.8860	0.8720	0.8740	0.8740	3,916,300
Nov 17, 2022	0.8660	0.8800	0.8590	0.8800	0.8800	3,793,200
Nov 16, 2022	0.8870	0.8870	0.8570	0.8750	0.8750	4,757,500
Nov 15, 2022	0.8400	0.8830	0.8400	0.8820	0.8820	2,298,100
Nov 14, 2022	0.8450	0.8580	0.8440	0.8450	0.8450	6,604,300
Nov 11, 2022	0.8280	0.8510	0.8280	0.8450	0.8450	5,372,800
Nov 10, 2022	0.8400	0.8400	0.8190	0.8230	0.8230	6,290,700
Nov 09, 2022	0.8600	0.8600	0.8400	0.8400	0.8400	6,449,400
Nov 08, 2022	0.8610	0.8630	0.8380	0.8530	0.8530	4,872,900
Nov 07, 2022	0.8640	0.8670	0.8540	0.8600	0.8600	4,359,000
Nov 04, 2022	0.8510	0.8640	0.8410	0.8590	0.8590	5,652,400
Nov 03, 2022	0.8500	0.8500	0.8360	0.8460	0.8460	6,016,000
Nov 02, 2022	0.8210	0.8480	0.8190	0.8450	0.8450	3,689,200
Nov 01, 2022	0.8110	0.8260	0.8070	0.8260	0.8260	2,385,000
Oct 31, 2022	0.7970	0.8180	0.7950	0.8100	0.8100	4,379,700
Oct 28, 2022	0.8160	0.8200	0.7940	0.7970	0.7970	4,331,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,970.99+22.27(+0.56%)

Dow 3032,237.53+132.28(+0.41%)

Nasdaq11,823.96+36.56(+0.31%)

Russell 20001,734.92+14.63(+0.85%)

Crude Oil69.20-0.76(-1.09%)

Gold1,981.00-14.90(-0.75%)

E Fund Management Co., Ltd - E Fund CSI Cloud Computing and Big Data Index ETF (516330.SS)

S&P 500
3,970.99
+22.27(+0.56%)

Dow 30
32,237.53
+132.28(+0.41%)

Nasdaq
11,823.96
+36.56(+0.31%)

Russell 2000
1,734.92
+14.63(+0.85%)

Crude Oil
69.20
-0.76(-1.09%)

Gold
1,981.00
-14.90(-0.75%)