Shanghai - Delayed Quote CNY

Yinhua CSI Modern Logistics ETF (516530.SS)

0.8170 +0.0080 (+0.99%)
At close: April 19 at 2:58 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 0.8090 0.8250 0.8090 0.8170 0.8170 2,976,400
Apr 18, 2024 0.8110 0.8130 0.8080 0.8090 0.8090 1,658,300
Apr 17, 2024 0.8030 0.8120 0.7940 0.8110 0.8110 955,500
Apr 16, 2024 0.8150 0.8150 0.7910 0.7910 0.7910 1,015,600
Apr 15, 2024 0.8010 0.8150 0.7960 0.8110 0.8110 2,123,000
Apr 12, 2024 0.8010 0.8080 0.7990 0.8010 0.8010 1,298,100
Apr 11, 2024 0.7920 0.8030 0.7920 0.7960 0.7960 889,500
Apr 10, 2024 0.7970 0.8000 0.7920 0.7980 0.7980 123,700
Apr 9, 2024 0.8010 0.8010 0.7950 0.7970 0.7970 303,400
Apr 8, 2024 0.8010 0.8070 0.7980 0.8010 0.8010 1,367,400
Apr 3, 2024 0.8150 0.8150 0.8050 0.8080 0.8080 695,600
Apr 2, 2024 0.8080 0.8110 0.8060 0.8100 0.8100 1,236,700
Apr 1, 2024 0.7950 0.8070 0.7950 0.8070 0.8070 5,325,300
Mar 29, 2024 0.7810 0.7950 0.7810 0.7950 0.7950 1,524,600
Mar 28, 2024 0.7760 0.7860 0.7760 0.7830 0.7830 2,660,100
Mar 27, 2024 0.7860 0.7860 0.7770 0.7770 0.7770 650,800
Mar 26, 2024 0.7880 0.7880 0.7800 0.7860 0.7860 864,900
Mar 25, 2024 0.7890 0.7950 0.7860 0.7880 0.7880 934,900
Mar 22, 2024 0.7920 0.7940 0.7870 0.7900 0.7900 1,682,200
Mar 21, 2024 0.8010 0.8050 0.7990 0.8020 0.8020 1,380,500
Mar 20, 2024 0.7900 0.8050 0.7900 0.8050 0.8050 1,981,800
Mar 19, 2024 0.8000 0.8000 0.7900 0.7900 0.7900 1,210,000
Mar 18, 2024 0.7990 0.8020 0.7930 0.8020 0.8020 3,172,800
Mar 15, 2024 0.7920 0.7950 0.7850 0.7950 0.7950 2,627,600
Mar 14, 2024 0.7900 0.7950 0.7870 0.7910 0.7910 1,048,700
Mar 13, 2024 0.7900 0.7910 0.7820 0.7880 0.7880 1,628,800
Mar 12, 2024 0.7900 0.7900 0.7820 0.7890 0.7890 3,238,200
Mar 11, 2024 0.7810 0.7860 0.7770 0.7860 0.7860 1,934,000
Mar 8, 2024 0.7760 0.7770 0.7710 0.7770 0.7770 935,500
Mar 7, 2024 0.7780 0.7810 0.7730 0.7740 0.7740 3,979,900
Mar 6, 2024 0.7700 0.7800 0.7700 0.7740 0.7740 1,610,700
Mar 5, 2024 0.7760 0.7780 0.7730 0.7770 0.7770 2,049,100
Mar 4, 2024 0.7780 0.7800 0.7730 0.7780 0.7780 1,847,200
Mar 1, 2024 0.7810 0.7820 0.7730 0.7780 0.7780 2,999,000
Feb 29, 2024 0.7690 0.7810 0.7690 0.7810 0.7810 2,437,300
Feb 28, 2024 0.7840 0.7870 0.7690 0.7690 0.7690 2,392,500
Feb 27, 2024 0.7790 0.7870 0.7780 0.7840 0.7840 3,417,900
Feb 26, 2024 0.8400 0.8400 0.7800 0.7820 0.7820 4,916,200
Feb 23, 2024 0.7900 0.7910 0.7810 0.7880 0.7880 3,035,800
Feb 22, 2024 0.7780 0.7860 0.7780 0.7860 0.7860 2,655,800
Feb 21, 2024 0.7730 0.7900 0.7730 0.7800 0.7800 3,801,800
Feb 20, 2024 0.7640 0.7750 0.7640 0.7730 0.7730 1,275,000
Feb 19, 2024 0.7660 0.7690 0.7590 0.7690 0.7690 2,571,800
Feb 8, 2024 0.7500 0.7620 0.7500 0.7580 0.7580 3,836,500
Feb 7, 2024 0.7310 0.7480 0.7280 0.7480 0.7480 3,339,300
Feb 6, 2024 0.7000 0.7360 0.6980 0.7310 0.7310 3,521,000
Feb 5, 2024 0.7110 0.7150 0.6850 0.7010 0.7010 3,682,000
Feb 2, 2024 0.7240 0.7290 0.6980 0.7180 0.7180 5,578,600
Feb 1, 2024 0.7300 0.7360 0.7230 0.7270 0.7270 2,888,700
Jan 31, 2024 0.7420 0.7430 0.7320 0.7340 0.7340 1,639,200
Jan 30, 2024 0.7600 0.7600 0.7400 0.7400 0.7400 4,740,500
Jan 29, 2024 0.7770 0.7770 0.7640 0.7640 0.7640 1,612,000
Jan 26, 2024 0.7700 0.7750 0.7670 0.7730 0.7730 1,249,800
Jan 25, 2024 0.7520 0.7700 0.7520 0.7700 0.7700 1,280,700
Jan 24, 2024 0.7360 0.7520 0.7280 0.7500 0.7500 5,485,600
Jan 23, 2024 0.7340 0.7340 0.7170 0.7340 0.7340 3,113,100
Jan 22, 2024 0.7460 0.7480 0.7230 0.7300 0.7300 5,046,900
Jan 19, 2024 0.7560 0.7570 0.7500 0.7520 0.7520 1,390,900
Jan 17, 2024 0.7740 0.7740 0.7600 0.7610 0.7610 2,516,600
Jan 16, 2024 0.7730 0.7780 0.7640 0.7740 0.7740 1,228,200
Jan 15, 2024 0.7630 0.7770 0.7630 0.7720 0.7720 1,435,900
Jan 12, 2024 0.7580 0.7670 0.7580 0.7630 0.7630 3,040,800
Jan 11, 2024 0.7530 0.7590 0.7500 0.7580 0.7580 2,752,600
Jan 10, 2024 0.7530 0.7560 0.7500 0.7520 0.7520 1,076,100
Jan 9, 2024 0.7500 0.7580 0.7500 0.7560 0.7560 3,696,400
Jan 8, 2024 0.7610 0.7620 0.7530 0.7540 0.7540 3,104,100
Jan 5, 2024 0.7660 0.7710 0.7610 0.7630 0.7630 1,436,500
Jan 4, 2024 0.7680 0.7700 0.7630 0.7700 0.7700 1,488,000
Jan 3, 2024 0.7660 0.7700 0.7620 0.7680 0.7680 2,703,400
Jan 2, 2024 0.7620 0.7690 0.7620 0.7660 0.7660 659,300
Dec 29, 2023 0.7620 0.7620 0.7580 0.7610 0.7610 2,465,600
Dec 28, 2023 0.7510 0.7640 0.7490 0.7620 0.7620 1,118,100
Dec 27, 2023 0.7520 0.7540 0.7490 0.7540 0.7540 1,864,100
Dec 26, 2023 0.7590 0.7600 0.7520 0.7540 0.7540 1,125,800
Dec 25, 2023 0.7600 0.7600 0.7520 0.7580 0.7580 1,599,300
Dec 22, 2023 0.7650 0.7710 0.7630 0.7660 0.7660 1,654,800
Dec 21, 2023 0.7600 0.7660 0.7560 0.7660 0.7660 2,886,700
Dec 20, 2023 0.7720 0.7760 0.7610 0.7620 0.7620 2,428,200
Dec 19, 2023 0.7780 0.7780 0.7610 0.7680 0.7680 3,158,700
Dec 18, 2023 0.7710 0.7780 0.7710 0.7760 0.7760 3,858,600
Dec 15, 2023 0.7710 0.7720 0.7630 0.7660 0.7660 258,800
Dec 13, 2023 0.7790 0.7800 0.7710 0.7710 0.7710 250,300
Dec 12, 2023 0.7770 0.7810 0.7770 0.7810 0.7810 452,900
Dec 11, 2023 0.7700 0.7790 0.7630 0.7780 0.7780 483,200
Dec 8, 2023 0.7750 0.7780 0.7710 0.7710 0.7710 1,175,000
Dec 7, 2023 0.7740 0.7750 0.7680 0.7710 0.7710 767,400
Dec 6, 2023 0.7730 0.7780 0.7700 0.7740 0.7740 782,400
Dec 5, 2023 0.7830 0.7860 0.7730 0.7730 0.7730 581,100
Dec 4, 2023 0.7870 0.7920 0.7870 0.7890 0.7890 1,032,800
Dec 1, 2023 0.7890 0.7900 0.7820 0.7900 0.7900 823,500
Nov 30, 2023 0.7860 0.7910 0.7840 0.7900 0.7900 1,329,900
Nov 29, 2023 0.7780 0.7880 0.7780 0.7820 0.7820 196,800
Nov 28, 2023 0.7830 0.7860 0.7800 0.7860 0.7860 770,600
Nov 27, 2023 0.7830 0.7840 0.7780 0.7840 0.7840 351,200
Nov 24, 2023 0.7820 0.7840 0.7800 0.7840 0.7840 455,300
Nov 23, 2023 0.7790 0.7840 0.7760 0.7840 0.7840 579,600
Nov 22, 2023 0.7780 0.7840 0.7780 0.7800 0.7800 2,779,000
Nov 21, 2023 0.7830 0.7890 0.7820 0.7840 0.7840 747,400
Nov 20, 2023 0.7810 0.7830 0.7760 0.7830 0.7830 523,600
Nov 17, 2023 0.7820 0.7820 0.7770 0.7810 0.7810 1,745,600
Nov 16, 2023 0.7840 0.7840 0.7800 0.7820 0.7820 331,200
Nov 15, 2023 0.7860 0.7870 0.7830 0.7840 0.7840 416,600
Nov 14, 2023 0.7860 0.7860 0.7810 0.7830 0.7830 469,200
Nov 13, 2023 0.7770 0.7810 0.7750 0.7810 0.7810 394,900
Nov 10, 2023 0.7750 0.7800 0.7710 0.7790 0.7790 1,076,100
Nov 9, 2023 0.7800 0.7820 0.7780 0.7800 0.7800 466,500
Nov 8, 2023 0.7820 0.7820 0.7760 0.7780 0.7780 2,201,100
Nov 7, 2023 0.7790 0.7830 0.7770 0.7820 0.7820 1,263,200
Nov 6, 2023 0.7800 0.7860 0.7760 0.7860 0.7860 1,729,800
Nov 3, 2023 0.7750 0.7800 0.7730 0.7780 0.7780 419,900
Nov 2, 2023 0.7790 0.7790 0.7740 0.7750 0.7750 1,944,800
Nov 1, 2023 0.7760 0.7770 0.7750 0.7760 0.7760 1,049,200
Oct 31, 2023 0.7860 0.7860 0.7770 0.7800 0.7800 1,816,600
Oct 30, 2023 0.7830 0.7890 0.7810 0.7860 0.7860 1,323,100
Oct 27, 2023 0.7720 0.7840 0.7720 0.7810 0.7810 2,128,900
Oct 26, 2023 0.7730 0.7730 0.7630 0.7720 0.7720 494,000
Oct 25, 2023 0.7690 0.7750 0.7680 0.7740 0.7740 1,639,900
Oct 24, 2023 0.7600 0.7650 0.7560 0.7640 0.7640 1,131,200
Oct 23, 2023 0.7660 0.7680 0.7540 0.7590 0.7590 3,074,200
Oct 20, 2023 0.7700 0.7730 0.7680 0.7680 0.7680 812,800
Oct 19, 2023 0.7840 0.7840 0.7720 0.7730 0.7730 709,700
Oct 18, 2023 0.7910 0.7920 0.7840 0.7840 0.7840 998,300
Oct 17, 2023 0.7930 0.7950 0.7910 0.7940 0.7940 1,251,900
Oct 16, 2023 0.7920 0.8000 0.7900 0.7960 0.7960 2,132,900
Oct 13, 2023 0.7960 0.7960 0.7890 0.7890 0.7890 634,500
Oct 12, 2023 0.7970 0.7990 0.7950 0.7980 0.7980 691,200
Oct 11, 2023 0.8010 0.8010 0.7900 0.7920 0.7920 1,375,800
Oct 10, 2023 0.8070 0.8070 0.7930 0.7950 0.7950 1,764,300
Oct 9, 2023 0.8050 0.8060 0.8010 0.8050 0.8050 812,900
Sep 28, 2023 0.8090 0.8100 0.8050 0.8070 0.8070 232,000
Sep 27, 2023 0.8070 0.8110 0.8070 0.8090 0.8090 828,600
Sep 26, 2023 0.8120 0.8120 0.8060 0.8080 0.8080 636,700
Sep 25, 2023 0.8120 0.8160 0.8100 0.8130 0.8130 1,974,400
Sep 22, 2023 0.8040 0.8160 0.8040 0.8160 0.8160 618,200
Sep 21, 2023 0.8100 0.8120 0.8070 0.8090 0.8090 930,000
Sep 20, 2023 0.8100 0.8100 0.8060 0.8060 0.8060 295,600
Sep 19, 2023 0.8120 0.8140 0.8110 0.8120 0.8120 390,200
Sep 18, 2023 0.8080 0.8130 0.8070 0.8130 0.8130 783,900
Sep 15, 2023 0.8120 0.8150 0.8080 0.8100 0.8100 1,738,600
Sep 14, 2023 0.8090 0.8120 0.8070 0.8120 0.8120 1,061,500
Sep 13, 2023 0.8170 0.8190 0.8080 0.8120 0.8120 1,514,400
Sep 12, 2023 0.8210 0.8210 0.8140 0.8170 0.8170 1,298,700
Sep 11, 2023 0.8110 0.8190 0.8100 0.8190 0.8190 1,450,700
Sep 8, 2023 0.8110 0.8120 0.8060 0.8100 0.8100 1,235,700
Sep 7, 2023 0.8180 0.8230 0.8120 0.8120 0.8120 1,209,600
Sep 6, 2023 0.8350 0.8350 0.8170 0.8230 0.8230 5,277,200
Sep 5, 2023 0.8430 0.8430 0.8310 0.8310 0.8310 3,490,700
Sep 4, 2023 0.8300 0.8390 0.8180 0.8390 0.8390 3,332,300
Sep 1, 2023 0.8130 0.8230 0.8130 0.8220 0.8220 873,500
Aug 31, 2023 0.8330 0.8330 0.8120 0.8140 0.8140 2,392,400
Aug 30, 2023 0.8340 0.8340 0.8200 0.8230 0.8230 2,001,100
Aug 29, 2023 0.8210 0.8290 0.8150 0.8290 0.8290 3,467,100
Aug 28, 2023 0.8440 0.8440 0.8170 0.8180 0.8180 2,508,600
Aug 25, 2023 0.8150 0.8160 0.8060 0.8090 0.8090 1,550,600
Aug 24, 2023 0.8250 0.8250 0.8160 0.8180 0.8180 1,001,500
Aug 23, 2023 0.8260 0.8330 0.8180 0.8190 0.8190 1,639,600
Aug 22, 2023 0.8280 0.8290 0.8180 0.8290 0.8290 1,902,000
Aug 21, 2023 0.8520 0.8520 0.8280 0.8280 0.8280 1,701,800
Aug 18, 2023 0.8490 0.8620 0.8490 0.8510 0.8510 1,838,600
Aug 17, 2023 0.8400 0.8490 0.8350 0.8480 0.8480 955,600
Aug 16, 2023 0.8440 0.8480 0.8420 0.8420 0.8420 1,642,300
Aug 15, 2023 0.8510 0.8510 0.8420 0.8470 0.8470 2,784,600
Aug 14, 2023 0.8500 0.8500 0.8420 0.8500 0.8500 1,123,200
Aug 11, 2023 0.8700 0.8700 0.8510 0.8530 0.8530 2,472,100
Aug 10, 2023 0.8630 0.8720 0.8630 0.8690 0.8690 1,779,600
Aug 9, 2023 0.8610 0.8620 0.8570 0.8570 0.8570 1,130,800
Aug 8, 2023 0.8650 0.8650 0.8580 0.8610 0.8610 696,100
Aug 7, 2023 0.8700 0.8700 0.8630 0.8650 0.8650 2,194,000
Aug 4, 2023 0.8790 0.8830 0.8720 0.8730 0.8730 849,600
Aug 3, 2023 0.8730 0.8750 0.8650 0.8750 0.8750 3,180,400
Jul 28, 2023 0.8550 0.8720 0.8550 0.8700 0.8700 3,489,500
Jul 26, 2023 0.8590 0.8610 0.8550 0.8570 0.8570 1,582,100
Jul 24, 2023 0.8450 0.8470 0.8400 0.8420 0.8420 2,836,500
Jul 21, 2023 0.8520 0.8530 0.8440 0.8450 0.8450 7,392,500
Jul 20, 2023 0.8520 0.8550 0.8450 0.8460 0.8460 1,574,700
Jul 19, 2023 0.8460 0.8510 0.8440 0.8510 0.8510 1,196,000
Jul 17, 2023 0.8500 0.8500 0.8380 0.8420 0.8420 6,244,200
Jul 14, 2023 0.8450 0.8480 0.8410 0.8450 0.8450 4,771,900
Jul 10, 2023 0.8400 0.8460 0.8380 0.8420 0.8420 5,363,700
Jul 7, 2023 0.8300 0.8410 0.8300 0.8400 0.8400 2,146,600
Jun 30, 2023 0.8160 0.8250 0.8150 0.8220 0.8220 6,738,700
Jun 29, 2023 0.8270 0.8270 0.8130 0.8160 0.8160 9,257,500
Jun 28, 2023 0.8290 0.8290 0.8150 0.8270 0.8270 8,535,000
Jun 27, 2023 0.8160 0.8250 0.8140 0.8230 0.8230 7,766,400
Jun 26, 2023 0.8180 0.8180 0.8100 0.8130 0.8130 5,581,700
Jun 21, 2023 0.8310 0.8320 0.8210 0.8220 0.8220 7,216,600
Jun 20, 2023 0.8440 0.8440 0.8290 0.8290 0.8290 7,711,800
Jun 19, 2023 0.8510 0.8520 0.8400 0.8440 0.8440 6,726,300
Jun 16, 2023 0.8450 0.8530 0.8440 0.8510 0.8510 5,260,900
Jun 15, 2023 0.8460 0.8460 0.8390 0.8450 0.8450 5,995,300
Jun 14, 2023 0.8390 0.8490 0.8390 0.8460 0.8460 6,473,300
Jun 13, 2023 0.8420 0.8440 0.8350 0.8390 0.8390 7,275,200
Jun 12, 2023 0.8440 0.8440 0.8340 0.8420 0.8420 6,843,100
Jun 9, 2023 0.8400 0.8440 0.8390 0.8420 0.8420 5,888,200
Jun 8, 2023 0.8310 0.8380 0.8270 0.8360 0.8360 3,095,700
Jun 7, 2023 0.8270 0.8320 0.8250 0.8310 0.8310 6,042,300
Jun 6, 2023 0.8420 0.8430 0.8260 0.8280 0.8280 6,338,000
Jun 5, 2023 0.8440 0.8450 0.8360 0.8380 0.8380 5,831,500
Jun 2, 2023 0.8300 0.8440 0.8300 0.8440 0.8440 2,964,600
Jun 1, 2023 0.8330 0.8370 0.8260 0.8310 0.8310 5,468,000
May 31, 2023 0.8400 0.8400 0.8290 0.8330 0.8330 8,538,700
May 30, 2023 0.8430 0.8430 0.8320 0.8410 0.8410 7,121,800
May 26, 2023 0.8390 0.8470 0.8370 0.8470 0.8470 7,726,300
May 25, 2023 0.8540 0.8540 0.8340 0.8440 0.8440 6,251,600
May 24, 2023 0.8550 0.8640 0.8460 0.8480 0.8480 6,142,400
May 23, 2023 0.8650 0.8680 0.8580 0.8580 0.8580 6,948,700
May 22, 2023 0.8580 0.8710 0.8580 0.8700 0.8700 6,659,000
May 19, 2023 0.8570 0.8630 0.8500 0.8600 0.8600 6,210,200
May 17, 2023 0.8760 0.8760 0.8590 0.8630 0.8630 6,646,800
May 16, 2023 0.8740 0.8780 0.8640 0.8670 0.8670 6,648,700
May 15, 2023 0.8740 0.8800 0.8610 0.8800 0.8800 5,617,600
May 12, 2023 0.8810 0.8860 0.8720 0.8740 0.8740 6,582,200
May 11, 2023 0.8780 0.8840 0.8780 0.8810 0.8810 4,484,400
May 10, 2023 0.8880 0.8900 0.8780 0.8850 0.8850 6,374,800
May 9, 2023 0.8920 0.9050 0.8850 0.8900 0.8900 5,686,300
May 8, 2023 0.8880 0.8960 0.8850 0.8920 0.8920 5,615,600
May 5, 2023 0.8940 0.8960 0.8800 0.8870 0.8870 5,067,000
May 4, 2023 0.9030 0.9030 0.8900 0.8960 0.8960 5,388,700
Apr 28, 2023 0.9010 0.9040 0.8990 0.9040 0.9040 5,284,000
Apr 27, 2023 0.8960 0.9040 0.8930 0.8980 0.8980 5,859,400
Apr 26, 2023 0.9000 0.9000 0.8870 0.8930 0.8930 5,993,100
Apr 25, 2023 0.8990 0.9030 0.8800 0.8920 0.8920 6,380,200
Apr 24, 2023 0.9130 0.9180 0.8990 0.9020 0.9020 4,406,900
Apr 21, 2023 0.9220 0.9260 0.9090 0.9110 0.9110 6,013,300
Apr 20, 2023 0.9240 0.9260 0.9170 0.9220 0.9220 4,650,100
Apr 19, 2023 0.9370 0.9370 0.9260 0.9270 0.9270 5,650,500