Mail

516520.SS - Huatai Bairui Fund Management Co. Ltd. - CSI Intelligent Vehicle Index 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 09, 2023	0.8800	0.9030	0.8800	0.9030	0.9030	8,979,999
Jun 08, 2023	0.9040	0.9040	0.8800	0.8850	0.8850	6,156,400
Jun 07, 2023	0.8930	0.9030	0.8900	0.8940	0.8940	6,401,700
Jun 06, 2023	0.9250	0.9250	0.8890	0.8920	0.8920	6,801,500
Jun 05, 2023	0.9180	0.9300	0.9080	0.9240	0.9240	7,543,200
Jun 02, 2023	0.9150	0.9240	0.9050	0.9180	0.9180	7,942,900
Jun 01, 2023	0.9010	0.9150	0.8910	0.9150	0.9150	8,404,100
May 31, 2023	0.8840	0.9040	0.8840	0.9010	0.9010	11,872,200
May 30, 2023	0.8710	0.8880	0.8690	0.8880	0.8880	8,356,700
May 29, 2023	-	-	-	-	-	-
May 26, 2023	0.8710	0.8860	0.8660	0.8830	0.8830	6,635,100
May 25, 2023	0.8710	0.8820	0.8590	0.8700	0.8700	7,024,600
May 24, 2023	0.8690	0.8840	0.8690	0.8720	0.8720	5,559,800
May 23, 2023	0.8920	0.8920	0.8750	0.8750	0.8750	5,902,000
May 22, 2023	0.8930	0.8930	0.8830	0.8900	0.8900	6,117,000
May 19, 2023	0.8760	0.8930	0.8760	0.8920	0.8920	7,670,300
May 18, 2023	-	-	-	-	-	-
May 17, 2023	0.8640	0.8770	0.8640	0.8730	0.8730	3,477,700
May 16, 2023	0.8830	0.8850	0.8640	0.8650	0.8650	9,875,600
May 15, 2023	0.8720	0.8830	0.8690	0.8830	0.8830	4,866,000
May 12, 2023	0.8840	0.8880	0.8730	0.8760	0.8760	4,580,800
May 11, 2023	0.8840	0.8900	0.8790	0.8840	0.8840	5,840,200
May 10, 2023	0.8680	0.8850	0.8580	0.8840	0.8840	5,127,700
May 09, 2023	0.8730	0.8800	0.8670	0.8680	0.8680	5,538,200
May 08, 2023	0.8620	0.8740	0.8600	0.8730	0.8730	5,023,100
May 05, 2023	0.8710	0.8710	0.8530	0.8590	0.8590	7,187,400
May 04, 2023	0.8760	0.8770	0.8620	0.8670	0.8670	5,936,600
Apr 28, 2023	0.8730	0.8780	0.8700	0.8760	0.8760	6,211,600
Apr 27, 2023	0.8850	0.8860	0.8630	0.8700	0.8700	7,602,000
Apr 26, 2023	0.8800	0.8860	0.8650	0.8810	0.8810	8,175,700
Apr 25, 2023	0.9060	0.9130	0.8670	0.8800	0.8800	8,192,300
Apr 24, 2023	0.9180	0.9200	0.9010	0.9080	0.9080	7,594,300
Apr 21, 2023	0.9630	0.9630	0.9130	0.9180	0.9180	7,406,100
Apr 20, 2023	0.9560	0.9650	0.9500	0.9630	0.9630	6,395,100
Apr 19, 2023	0.9670	0.9710	0.9520	0.9570	0.9570	6,463,200
Apr 18, 2023	0.9700	0.9790	0.9530	0.9670	0.9670	8,629,800
Apr 17, 2023	0.9680	0.9790	0.9620	0.9670	0.9670	6,691,600
Apr 14, 2023	0.9660	0.9760	0.9500	0.9750	0.9750	10,034,500
Apr 13, 2023	0.9930	0.9930	0.9590	0.9610	0.9610	11,894,900
Apr 12, 2023	0.9800	0.9970	0.9780	0.9920	0.9920	10,192,700
Apr 11, 2023	0.9700	0.9850	0.9670	0.9800	0.9800	9,053,100
Apr 10, 2023	0.9970	1.0130	0.9740	0.9780	0.9780	7,905,300
Apr 07, 2023	0.9910	0.9990	0.9830	0.9960	0.9960	11,546,400
Apr 06, 2023	0.9780	1.0000	0.9730	0.9900	0.9900	11,608,400
Apr 04, 2023	0.9750	0.9810	0.9640	0.9780	0.9780	7,262,500
Apr 03, 2023	0.9540	0.9750	0.9530	0.9750	0.9750	9,966,400
Mar 31, 2023	0.9380	0.9550	0.9340	0.9550	0.9550	9,153,600
Mar 30, 2023	0.9490	0.9520	0.9350	0.9390	0.9390	7,960,600
Mar 29, 2023	0.9350	0.9550	0.9350	0.9460	0.9460	9,325,500
Mar 28, 2023	0.9510	0.9510	0.9350	0.9370	0.9370	6,591,100
Mar 27, 2023	0.9570	0.9670	0.9440	0.9560	0.9560	11,787,700
Mar 24, 2023	0.9420	0.9620	0.9300	0.9570	0.9570	12,604,700
Mar 23, 2023	0.9100	0.9430	0.9100	0.9420	0.9420	11,470,800
Mar 22, 2023	0.9050	0.9150	0.9040	0.9130	0.9130	8,161,600
Mar 21, 2023	0.8930	0.9030	0.8880	0.9030	0.9030	7,997,500
Mar 20, 2023	0.8830	0.9010	0.8800	0.8910	0.8910	6,486,500
Mar 17, 2023	0.8710	0.8930	0.8710	0.8830	0.8830	2,328,700
Mar 16, 2023	0.8780	0.8850	0.8690	0.8710	0.8710	4,170,500
Mar 15, 2023	0.8900	0.9000	0.8840	0.8840	0.8840	5,187,500
Mar 14, 2023	0.8870	0.8880	0.8610	0.8850	0.8850	7,058,600
Mar 13, 2023	0.8830	0.8880	0.8740	0.8880	0.8880	6,915,500
Mar 10, 2023	0.9010	0.9030	0.8830	0.8830	0.8830	8,654,100
Mar 09, 2023	0.9110	0.9160	0.9030	0.9080	0.9080	4,618,300
Mar 08, 2023	0.9040	0.9110	0.9000	0.9110	0.9110	6,461,900
Mar 07, 2023	0.9270	0.9270	0.9040	0.9050	0.9050	6,907,100
Mar 06, 2023	0.9330	0.9330	0.9220	0.9300	0.9300	7,734,100
Mar 03, 2023	0.9370	0.9430	0.9250	0.9330	0.9330	4,550,500
Mar 02, 2023	0.9410	0.9500	0.9370	0.9370	0.9370	7,956,200
Mar 01, 2023	0.9250	0.9440	0.9250	0.9410	0.9410	6,691,600
Feb 28, 2023	0.9220	0.9330	0.9170	0.9280	0.9280	6,607,200
Feb 27, 2023	0.9280	0.9360	0.9200	0.9210	0.9210	4,547,000
Feb 24, 2023	0.9520	0.9520	0.9310	0.9350	0.9350	2,104,500
Feb 23, 2023	0.9460	0.9530	0.9380	0.9440	0.9440	10,669,000
Feb 22, 2023	0.9420	0.9500	0.9330	0.9430	0.9430	5,090,500
Feb 21, 2023	0.9290	0.9490	0.9290	0.9420	0.9420	4,763,400
Feb 20, 2023	0.9210	0.9480	0.9110	0.9360	0.9360	8,173,800
Feb 17, 2023	0.9460	0.9480	0.9200	0.9220	0.9220	7,365,500
Feb 16, 2023	0.9590	0.9720	0.9380	0.9480	0.9480	10,223,700
Feb 15, 2023	0.9460	0.9640	0.9460	0.9600	0.9600	9,646,800
Feb 14, 2023	0.9530	0.9910	0.9050	0.9510	0.9510	8,762,000
Feb 13, 2023	0.9450	0.9530	0.9400	0.9530	0.9530	11,053,700
Feb 10, 2023	0.9510	0.9600	0.9420	0.9460	0.9460	8,238,300
Feb 09, 2023	0.9280	0.9520	0.9250	0.9510	0.9510	13,156,000
Feb 08, 2023	0.9400	0.9450	0.9300	0.9310	0.9310	10,984,300
Feb 07, 2023	0.9390	0.9420	0.9310	0.9400	0.9400	8,667,200
Feb 06, 2023	0.9430	0.9480	0.9300	0.9370	0.9370	10,012,600
Feb 03, 2023	0.9420	0.9490	0.9290	0.9430	0.9430	12,497,700
Feb 02, 2023	0.9580	0.9580	0.9400	0.9440	0.9440	13,839,300
Feb 01, 2023	0.9260	0.9460	0.9250	0.9460	0.9460	11,898,300
Jan 31, 2023	0.9260	0.9330	0.9190	0.9240	0.9240	9,391,900
Jan 30, 2023	0.9200	0.9410	0.9050	0.9350	0.9350	18,460,400
Jan 20, 2023	0.9020	0.9070	0.8960	0.9030	0.9030	11,149,700
Jan 19, 2023	0.8910	0.9060	0.8840	0.9020	0.9020	10,380,700
Jan 18, 2023	0.8840	0.8940	0.8800	0.8900	0.8900	8,666,500
Jan 17, 2023	0.8830	0.8960	0.8810	0.8890	0.8890	12,823,800
Jan 16, 2023	0.8620	0.8870	0.8620	0.8800	0.8800	13,578,200
Jan 13, 2023	0.8720	0.8720	0.8580	0.8660	0.8660	8,023,900
Jan 12, 2023	0.8670	0.8770	0.8640	0.8680	0.8680	9,716,900
Jan 11, 2023	0.8800	0.8800	0.8620	0.8650	0.8650	13,823,200
Jan 10, 2023	0.8690	0.8810	0.8680	0.8770	0.8770	10,893,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...