Mail

516570.SS - E Fund Management Co., Ltd - E Fund CSI Petrochemical Industry Stimulus 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 01, 2023	0.7430	0.7590	0.7350	0.7520	0.7520	2,549,500
May 31, 2023	0.7500	0.7500	0.7420	0.7470	0.7470	406,100
May 30, 2023	0.7520	0.7570	0.7430	0.7530	0.7530	715,500
May 29, 2023	-	-	-	-	-	-
May 26, 2023	0.7620	0.7620	0.7540	0.7590	0.7590	1,073,000
May 25, 2023	0.7710	0.7720	0.7580	0.7640	0.7640	2,426,100
May 24, 2023	0.7910	0.7910	0.7710	0.7720	0.7720	2,758,100
May 23, 2023	0.7810	0.7870	0.7770	0.7780	0.7780	2,531,700
May 22, 2023	0.7760	0.7850	0.7740	0.7850	0.7850	2,485,200
May 19, 2023	0.7780	0.7790	0.7730	0.7770	0.7770	1,456,500
May 18, 2023	-	-	-	-	-	-
May 17, 2023	0.7860	0.7880	0.7820	0.7840	0.7840	4,088,300
May 16, 2023	0.7880	0.7900	0.7850	0.7880	0.7880	2,572,300
May 15, 2023	0.7750	0.7910	0.7740	0.7900	0.7900	2,511,600
May 12, 2023	0.7870	0.7870	0.7750	0.7750	0.7750	2,491,500
May 11, 2023	0.7890	0.7900	0.7830	0.7870	0.7870	3,198,100
May 10, 2023	0.7860	0.7930	0.7750	0.7890	0.7890	3,615,500
May 09, 2023	0.7950	0.7990	0.7860	0.7860	0.7860	2,594,100
May 08, 2023	0.7880	0.7980	0.7880	0.7960	0.7960	4,066,600
May 05, 2023	0.7930	0.7930	0.7820	0.7880	0.7880	4,147,000
May 04, 2023	0.8000	0.8000	0.7920	0.7950	0.7950	1,407,000
Apr 28, 2023	0.8100	0.8110	0.7980	0.8030	0.8030	4,523,300
Apr 27, 2023	0.8090	0.8120	0.7970	0.8070	0.8070	2,129,100
Apr 26, 2023	0.7960	0.8090	0.7910	0.8050	0.8050	1,023,200
Apr 25, 2023	0.8050	0.8050	0.7890	0.7960	0.7960	2,264,900
Apr 24, 2023	0.8130	0.8210	0.8020	0.8050	0.8050	3,106,200
Apr 21, 2023	0.8290	0.8300	0.8130	0.8130	0.8130	7,656,500
Apr 20, 2023	0.8440	0.8440	0.8310	0.8340	0.8340	2,834,900
Apr 19, 2023	0.8550	0.8550	0.8450	0.8470	0.8470	5,365,700
Apr 18, 2023	0.8580	0.8630	0.8540	0.8580	0.8580	1,993,100
Apr 17, 2023	0.8400	0.8570	0.8400	0.8560	0.8560	7,278,900
Apr 14, 2023	0.8390	0.8420	0.8320	0.8380	0.8380	1,304,700
Apr 13, 2023	0.8350	0.8370	0.8310	0.8320	0.8320	2,743,400
Apr 12, 2023	0.8440	0.8440	0.8380	0.8420	0.8420	2,784,800
Apr 11, 2023	0.8420	0.8440	0.8380	0.8430	0.8430	1,721,600
Apr 10, 2023	0.8340	0.8430	0.8340	0.8420	0.8420	2,039,200
Apr 07, 2023	0.8530	0.8530	0.8270	0.8350	0.8350	13,170,900
Apr 06, 2023	0.8250	0.8320	0.8240	0.8320	0.8320	4,074,400
Apr 04, 2023	0.8450	0.8450	0.8280	0.8300	0.8300	2,063,100
Apr 03, 2023	0.8520	0.8540	0.8360	0.8410	0.8410	2,783,200
Mar 31, 2023	0.8420	0.8460	0.8390	0.8390	0.8390	2,500,800
Mar 30, 2023	0.8270	0.8380	0.8240	0.8380	0.8380	2,837,400
Mar 29, 2023	0.8370	0.8410	0.8300	0.8300	0.8300	2,771,200
Mar 28, 2023	0.8530	0.8630	0.8350	0.8370	0.8370	4,572,800
Mar 27, 2023	0.8300	0.8300	0.8210	0.8290	0.8290	1,623,400
Mar 24, 2023	0.8280	0.8330	0.8280	0.8300	0.8300	1,151,200
Mar 23, 2023	0.8320	0.8370	0.8310	0.8350	0.8350	3,292,300
Mar 22, 2023	0.8370	0.8440	0.8330	0.8350	0.8350	3,359,800
Mar 21, 2023	0.8280	0.8370	0.8260	0.8370	0.8370	1,844,200
Mar 20, 2023	0.8340	0.8340	0.8250	0.8260	0.8260	2,219,900
Mar 17, 2023	0.8320	0.8400	0.8290	0.8300	0.8300	2,682,000
Mar 16, 2023	0.8380	0.8380	0.8240	0.8240	0.8240	2,779,200
Mar 15, 2023	0.8470	0.8470	0.8420	0.8420	0.8420	4,132,100
Mar 14, 2023	0.8440	0.8450	0.8330	0.8410	0.8410	3,868,900
Mar 13, 2023	0.8550	0.8550	0.8460	0.8500	0.8500	4,132,100
Mar 10, 2023	0.8580	0.8580	0.8470	0.8470	0.8470	3,711,900
Mar 09, 2023	0.8650	0.8680	0.8600	0.8630	0.8630	4,756,500
Mar 08, 2023	0.8700	0.8700	0.8630	0.8660	0.8660	4,294,300
Mar 07, 2023	0.8820	0.8880	0.8700	0.8700	0.8700	2,412,400
Mar 06, 2023	0.8870	0.8870	0.8730	0.8810	0.8810	4,042,900
Mar 03, 2023	0.8870	0.8880	0.8860	0.8870	0.8870	1,897,600
Mar 02, 2023	0.8890	0.8930	0.8880	0.8880	0.8880	1,999,900
Mar 01, 2023	0.8840	0.8910	0.8840	0.8870	0.8870	1,201,900
Feb 28, 2023	0.8830	0.8830	0.8800	0.8800	0.8800	838,800
Feb 27, 2023	0.8700	0.8900	0.8700	0.8820	0.8820	426,100
Feb 24, 2023	0.8870	0.8870	0.8770	0.8800	0.8800	427,600
Feb 23, 2023	0.8880	0.8920	0.8830	0.8870	0.8870	717,200
Feb 22, 2023	0.8940	0.8940	0.8850	0.8880	0.8880	1,428,700
Feb 21, 2023	0.8890	0.9020	0.8890	0.8990	0.8990	6,748,800
Feb 20, 2023	0.8850	0.8890	0.8700	0.8890	0.8890	10,033,700
Feb 17, 2023	0.8790	0.8860	0.8760	0.8770	0.8770	3,011,500
Feb 16, 2023	0.8890	0.8920	0.8680	0.8730	0.8730	2,934,400
Feb 15, 2023	0.8940	0.8950	0.8850	0.8850	0.8850	2,318,800
Feb 14, 2023	0.8820	0.8940	0.8820	0.8940	0.8940	3,318,400
Feb 13, 2023	0.8740	0.8830	0.8740	0.8820	0.8820	5,256,000
Feb 10, 2023	0.8800	0.8820	0.8740	0.8750	0.8750	6,678,800
Feb 09, 2023	0.8730	0.8800	0.8730	0.8800	0.8800	8,352,400
Feb 08, 2023	0.8750	0.8800	0.8730	0.8730	0.8730	3,121,800
Feb 07, 2023	0.8760	0.8760	0.8700	0.8740	0.8740	3,198,600
Feb 06, 2023	0.8850	0.8850	0.8690	0.8750	0.8750	2,074,300
Feb 03, 2023	0.8940	0.8940	0.8790	0.8850	0.8850	4,965,200
Feb 02, 2023	0.8900	0.8950	0.8840	0.8940	0.8940	6,997,600
Feb 01, 2023	0.8850	0.8900	0.8800	0.8900	0.8900	5,583,100
Jan 31, 2023	0.8740	0.8830	0.8740	0.8810	0.8810	3,932,300
Jan 30, 2023	0.8760	0.8910	0.8760	0.8780	0.8780	3,248,300
Jan 20, 2023	0.8640	0.8700	0.8620	0.8680	0.8680	4,514,800
Jan 19, 2023	0.8570	0.8630	0.8560	0.8620	0.8620	6,239,500
Jan 18, 2023	0.8610	0.8630	0.8580	0.8590	0.8590	3,917,100
Jan 17, 2023	0.8450	0.8620	0.8450	0.8600	0.8600	3,087,800
Jan 16, 2023	0.8410	0.8580	0.8410	0.8550	0.8550	6,977,900
Jan 13, 2023	0.8440	0.8460	0.8350	0.8410	0.8410	5,720,300
Jan 12, 2023	0.8420	0.8450	0.8380	0.8400	0.8400	2,504,500
Jan 11, 2023	0.8370	0.8430	0.8340	0.8340	0.8340	1,138,100
Jan 10, 2023	0.8360	0.8400	0.8300	0.8370	0.8370	2,132,700
Jan 09, 2023	0.8390	0.8500	0.8390	0.8430	0.8430	5,954,200
Jan 06, 2023	0.8340	0.8450	0.8330	0.8370	0.8370	8,105,400
Jan 05, 2023	0.8170	0.8310	0.8170	0.8280	0.8280	5,327,900
Jan 04, 2023	0.8140	0.8190	0.8120	0.8150	0.8150	1,142,200
Jan 03, 2023	0.8160	0.8210	0.8070	0.8200	0.8200	3,158,100
Dec 30, 2022	0.8230	0.8260	0.8140	0.8150	0.8150	4,664,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...