Shanghai - Delayed Quote CNY

Fullgoal CSI AllSh Construct Mtrls ETF (516750.SS)

0.6100 +0.0010 (+0.16%)
At close: 3:00 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 0.6060 0.6150 0.6050 0.6100 0.6100 23,940,400
Apr 24, 2024 0.6110 0.6140 0.6000 0.6090 0.6090 20,123,500
Apr 23, 2024 0.6260 0.6330 0.6080 0.6090 0.6090 20,925,800
Apr 22, 2024 0.6190 0.6280 0.6180 0.6200 0.6200 23,299,600
Apr 19, 2024 0.6240 0.6290 0.6200 0.6220 0.6220 24,581,800
Apr 18, 2024 0.6250 0.6310 0.6220 0.6240 0.6240 24,275,300
Apr 17, 2024 0.6060 0.6260 0.6060 0.6250 0.6250 26,276,100
Apr 16, 2024 0.6210 0.6210 0.6040 0.6060 0.6060 24,840,600
Apr 15, 2024 0.6270 0.6310 0.6120 0.6200 0.6200 23,120,400
Apr 12, 2024 0.6380 0.6400 0.6260 0.6270 0.6270 26,711,600
Apr 11, 2024 0.6250 0.6410 0.6220 0.6360 0.6360 22,057,900
Apr 10, 2024 0.6420 0.6420 0.6270 0.6300 0.6300 28,725,800
Apr 9, 2024 0.6370 0.6450 0.6360 0.6430 0.6430 20,202,700
Apr 8, 2024 0.6440 0.6560 0.6360 0.6360 0.6360 23,581,100
Apr 3, 2024 0.6570 0.6570 0.6470 0.6500 0.6500 20,386,800
Apr 2, 2024 0.6520 0.6550 0.6480 0.6540 0.6540 21,068,500
Apr 1, 2024 0.6370 0.6510 0.6370 0.6510 0.6510 23,538,800
Mar 29, 2024 0.6340 0.6360 0.6280 0.6310 0.6310 22,057,200
Mar 28, 2024 0.6330 0.6380 0.6300 0.6330 0.6330 21,521,300
Mar 27, 2024 0.6400 0.6490 0.6320 0.6330 0.6330 20,276,000
Mar 26, 2024 0.6490 0.6490 0.6370 0.6440 0.6440 22,032,900
Mar 25, 2024 0.6380 0.6550 0.6370 0.6430 0.6430 23,275,100
Mar 22, 2024 0.6510 0.6510 0.6390 0.6420 0.6420 20,703,600
Mar 21, 2024 0.6550 0.6590 0.6500 0.6520 0.6520 18,137,900
Mar 20, 2024 0.6570 0.6570 0.6510 0.6550 0.6550 18,353,400
Mar 19, 2024 0.6660 0.6660 0.6560 0.6570 0.6570 17,700,500
Mar 18, 2024 0.6650 0.6650 0.6580 0.6630 0.6630 22,694,900
Mar 15, 2024 0.6460 0.6650 0.6460 0.6610 0.6610 22,565,200
Mar 14, 2024 0.6590 0.6660 0.6530 0.6570 0.6570 20,977,300
Mar 13, 2024 0.6650 0.6650 0.6540 0.6570 0.6570 17,577,300
Mar 12, 2024 0.6490 0.6660 0.6480 0.6660 0.6660 25,010,900
Mar 11, 2024 0.6440 0.6500 0.6410 0.6500 0.6500 23,652,400
Mar 8, 2024 0.6440 0.6440 0.6360 0.6420 0.6420 25,286,800
Mar 7, 2024 0.6440 0.6530 0.6420 0.6420 0.6420 25,450,800
Mar 6, 2024 0.6400 0.6470 0.6360 0.6420 0.6420 20,484,300
Mar 5, 2024 0.6400 0.6430 0.6370 0.6430 0.6430 18,963,800
Mar 4, 2024 0.6470 0.6520 0.6390 0.6450 0.6450 22,624,800
Mar 1, 2024 0.6560 0.6560 0.6480 0.6520 0.6520 23,382,200
Feb 29, 2024 0.6400 0.6530 0.6330 0.6500 0.6500 24,682,900
Feb 28, 2024 0.6530 0.6670 0.6390 0.6400 0.6400 28,658,000
Feb 27, 2024 0.6480 0.6550 0.6440 0.6550 0.6550 22,909,500
Feb 26, 2024 0.6490 0.6560 0.6440 0.6470 0.6470 24,978,800
Feb 23, 2024 0.6490 0.6520 0.6410 0.6450 0.6450 23,970,800
Feb 22, 2024 0.6500 0.6500 0.6410 0.6500 0.6500 24,702,100
Feb 21, 2024 0.6320 0.6610 0.6300 0.6490 0.6490 25,134,800
Feb 20, 2024 0.6270 0.6370 0.6270 0.6370 0.6370 22,894,600
Feb 19, 2024 0.6400 0.6450 0.6270 0.6320 0.6320 25,911,300
Feb 8, 2024 0.6150 0.6370 0.6150 0.6350 0.6350 23,097,000
Feb 7, 2024 0.6080 0.6230 0.6030 0.6160 0.6160 30,062,000
Feb 6, 2024 0.5810 0.6130 0.5750 0.6080 0.6080 30,694,200
Feb 5, 2024 0.6200 0.6200 0.5710 0.5860 0.5860 33,649,900
Feb 2, 2024 0.6270 0.6290 0.5890 0.6070 0.6070 35,811,500
Feb 1, 2024 0.6240 0.6280 0.6130 0.6210 0.6210 29,029,200
Jan 31, 2024 0.6370 0.6380 0.6230 0.6290 0.6290 30,228,700
Jan 30, 2024 0.6480 0.6510 0.6360 0.6370 0.6370 26,312,000
Jan 29, 2024 0.6610 0.6730 0.6530 0.6530 0.6530 27,207,300
Jan 26, 2024 0.6500 0.6740 0.6500 0.6610 0.6610 23,779,900
Jan 25, 2024 0.6360 0.6550 0.6350 0.6520 0.6520 26,650,200
Jan 24, 2024 0.6250 0.6340 0.6120 0.6340 0.6340 30,298,500
Jan 23, 2024 0.6160 0.6250 0.6090 0.6210 0.6210 28,547,700
Jan 22, 2024 0.6490 0.6490 0.6130 0.6160 0.6160 27,604,700
Jan 19, 2024 0.6600 0.6600 0.6470 0.6480 0.6480 33,054,400
Jan 17, 2024 0.6800 0.6800 0.6620 0.6620 0.6620 23,210,000
Jan 16, 2024 0.6770 0.6840 0.6720 0.6800 0.6800 25,926,600
Jan 15, 2024 0.6770 0.6830 0.6680 0.6810 0.6810 20,317,400
Jan 12, 2024 0.6710 0.6850 0.6700 0.6770 0.6770 22,320,700
Jan 11, 2024 0.6650 0.6720 0.6620 0.6710 0.6710 22,376,700
Jan 10, 2024 0.6600 0.6690 0.6580 0.6650 0.6650 23,630,500
Jan 9, 2024 0.6570 0.6700 0.6560 0.6630 0.6630 26,161,900
Jan 8, 2024 0.6620 0.6690 0.6600 0.6620 0.6620 26,503,600
Jan 5, 2024 0.6720 0.6800 0.6660 0.6680 0.6680 26,556,400
Jan 4, 2024 0.6720 0.6770 0.6670 0.6720 0.6720 25,675,700
Jan 3, 2024 0.6730 0.6800 0.6720 0.6770 0.6770 21,693,700
Jan 2, 2024 0.6790 0.6850 0.6750 0.6750 0.6750 24,858,700
Dec 29, 2023 0.6760 0.6800 0.6740 0.6780 0.6780 25,303,800
Dec 28, 2023 0.6550 0.6800 0.6400 0.6770 0.6770 28,677,000
Dec 27, 2023 0.6630 0.6630 0.6540 0.6590 0.6590 29,222,400
Dec 26, 2023 0.6640 0.6640 0.6600 0.6630 0.6630 37,795,500
Dec 25, 2023 0.6660 0.6670 0.6590 0.6640 0.6640 22,669,600
Dec 22, 2023 0.6700 0.6740 0.6620 0.6680 0.6680 28,567,000
Dec 21, 2023 0.6610 0.6730 0.6610 0.6690 0.6690 24,377,200
Dec 20, 2023 0.6700 0.6710 0.6650 0.6650 0.6650 25,660,700
Dec 19, 2023 0.6700 0.6720 0.6650 0.6680 0.6680 26,255,400
Dec 18, 2023 0.6790 0.6800 0.6680 0.6710 0.6710 31,881,300
Dec 15, 2023 0.6800 0.6910 0.6740 0.6820 0.6820 25,982,000
Dec 13, 2023 0.6840 0.6840 0.6740 0.6750 0.6750 22,422,400
Dec 12, 2023 0.6760 0.6880 0.6740 0.6850 0.6850 23,681,700
Dec 11, 2023 0.6700 0.6770 0.6630 0.6760 0.6760 22,592,900
Dec 8, 2023 0.6800 0.6820 0.6720 0.6730 0.6730 26,161,800
Dec 7, 2023 0.6860 0.6860 0.6770 0.6790 0.6790 26,362,800
Dec 6, 2023 0.6810 0.6920 0.6810 0.6870 0.6870 21,726,600
Dec 5, 2023 0.6990 0.7010 0.6860 0.6860 0.6860 30,014,100
Dec 4, 2023 0.7050 0.7110 0.7000 0.7010 0.7010 33,920,500
Dec 1, 2023 0.7100 0.7110 0.7030 0.7080 0.7080 31,160,300
Nov 30, 2023 0.7130 0.7160 0.7070 0.7100 0.7100 29,971,200
Nov 29, 2023 0.7270 0.7270 0.7120 0.7130 0.7130 28,283,500
Nov 28, 2023 0.7220 0.7260 0.7180 0.7260 0.7260 21,937,000
Nov 27, 2023 0.7300 0.7300 0.7190 0.7230 0.7230 19,860,200
Nov 24, 2023 0.7330 0.7400 0.7290 0.7310 0.7310 30,214,600
Nov 23, 2023 0.7240 0.7340 0.7200 0.7340 0.7340 28,802,700
Nov 22, 2023 0.7320 0.7330 0.7220 0.7240 0.7240 22,683,400
Nov 21, 2023 0.7230 0.7440 0.7230 0.7350 0.7350 28,102,400
Nov 20, 2023 0.7260 0.7300 0.7200 0.7260 0.7260 28,617,300
Nov 17, 2023 0.7280 0.7280 0.7190 0.7250 0.7250 30,847,700
Nov 16, 2023 0.7410 0.7420 0.7280 0.7290 0.7290 72,156,300
Nov 15, 2023 0.7430 0.7490 0.7390 0.7420 0.7420 30,242,500
Nov 14, 2023 0.7300 0.7370 0.7300 0.7360 0.7360 31,721,200
Nov 13, 2023 0.7300 0.7350 0.7230 0.7310 0.7310 24,289,800
Nov 10, 2023 0.7400 0.7400 0.7300 0.7340 0.7340 26,052,500
Nov 9, 2023 0.7410 0.7470 0.7400 0.7450 0.7450 43,658,000
Nov 8, 2023 0.7410 0.7450 0.7370 0.7410 0.7410 25,817,200
Nov 7, 2023 0.7430 0.7440 0.7370 0.7430 0.7430 30,121,600
Nov 6, 2023 0.7350 0.7450 0.7340 0.7450 0.7450 18,650,600
Nov 3, 2023 0.7400 0.7400 0.7300 0.7320 0.7320 30,796,500
Nov 2, 2023 0.7390 0.7390 0.7290 0.7300 0.7300 21,214,200
Nov 1, 2023 0.7440 0.7450 0.7350 0.7380 0.7380 34,648,900
Oct 31, 2023 0.7470 0.7480 0.7410 0.7440 0.7440 20,009,300
Oct 30, 2023 0.7450 0.7490 0.7410 0.7470 0.7470 52,476,300
Oct 27, 2023 0.7300 0.7510 0.7300 0.7480 0.7480 29,485,700
Oct 26, 2023 0.7500 0.7500 0.7270 0.7380 0.7380 33,066,200
Oct 25, 2023 0.7550 0.7670 0.7490 0.7530 0.7530 29,739,200
Oct 24, 2023 0.7190 0.7260 0.7140 0.7220 0.7220 27,824,700
Oct 23, 2023 0.7320 0.7320 0.7130 0.7160 0.7160 31,519,400
Oct 20, 2023 0.7340 0.7400 0.7310 0.7340 0.7340 27,324,200
Oct 19, 2023 0.7500 0.7500 0.7350 0.7360 0.7360 22,496,700
Oct 18, 2023 0.7590 0.7590 0.7500 0.7500 0.7500 28,906,100
Oct 17, 2023 0.7590 0.7620 0.7560 0.7580 0.7580 26,235,900
Oct 16, 2023 0.7620 0.7650 0.7570 0.7590 0.7590 23,729,300
Oct 13, 2023 0.7710 0.7710 0.7550 0.7620 0.7620 26,214,900
Oct 12, 2023 0.7640 0.7740 0.7640 0.7720 0.7720 31,921,200
Oct 11, 2023 0.7650 0.7690 0.7600 0.7630 0.7630 29,469,500
Oct 10, 2023 0.7770 0.7900 0.7620 0.7640 0.7640 35,989,400
Oct 9, 2023 0.7970 0.7970 0.7790 0.7810 0.7810 28,815,300
Sep 28, 2023 0.7970 0.7970 0.7940 0.7970 0.7970 21,048,600
Sep 27, 2023 0.7960 0.8010 0.7920 0.7950 0.7950 24,522,700
Sep 26, 2023 0.7980 0.8020 0.7940 0.7950 0.7950 28,211,400
Sep 25, 2023 0.8090 0.8100 0.8000 0.8000 0.8000 22,538,200
Sep 22, 2023 0.7980 0.8100 0.7970 0.8090 0.8090 23,246,900
Sep 21, 2023 0.8030 0.8150 0.8010 0.8010 0.8010 32,196,600
Sep 20, 2023 0.8010 0.8110 0.8010 0.8090 0.8090 25,918,900
Sep 19, 2023 0.8000 0.8070 0.7980 0.8060 0.8060 32,666,600
Sep 18, 2023 0.8140 0.8140 0.7930 0.7980 0.7980 27,323,000
Sep 15, 2023 0.8030 0.8110 0.8000 0.8040 0.8040 23,646,800
Sep 14, 2023 0.8050 0.8060 0.7980 0.8030 0.8030 29,056,400
Sep 13, 2023 0.8100 0.8140 0.8020 0.8050 0.8050 27,462,900
Sep 12, 2023 0.8130 0.8140 0.8070 0.8080 0.8080 25,785,400
Sep 11, 2023 0.8220 0.8220 0.8110 0.8160 0.8160 22,110,300
Sep 8, 2023 0.8250 0.8250 0.8130 0.8180 0.8180 32,934,200
Sep 7, 2023 0.8300 0.8370 0.8240 0.8250 0.8250 30,401,300
Sep 6, 2023 0.8350 0.8350 0.8250 0.8310 0.8310 32,733,000
Sep 5, 2023 0.8460 0.8500 0.8370 0.8400 0.8400 38,313,900
Sep 4, 2023 0.8400 0.8560 0.8260 0.8500 0.8500 35,389,400
Sep 1, 2023 0.8120 0.8340 0.8120 0.8250 0.8250 71,226,900
Aug 31, 2023 0.8250 0.8300 0.8070 0.8070 0.8070 65,530,000
Aug 30, 2023 0.8240 0.8310 0.8180 0.8250 0.8250 27,601,500
Aug 29, 2023 0.8180 0.8260 0.8060 0.8250 0.8250 29,465,600
Aug 28, 2023 0.8220 0.8350 0.8060 0.8180 0.8180 58,515,200
Aug 25, 2023 0.7980 0.8080 0.7900 0.7970 0.7970 34,568,800
Aug 24, 2023 0.8060 0.8070 0.7940 0.7950 0.7950 29,505,900
Aug 23, 2023 0.8200 0.8250 0.8040 0.8060 0.8060 21,877,100
Aug 22, 2023 0.8110 0.8240 0.8080 0.8200 0.8200 42,406,100
Aug 21, 2023 0.8300 0.8300 0.8110 0.8120 0.8120 30,772,700
Aug 18, 2023 0.8260 0.8320 0.8150 0.8160 0.8160 26,758,700
Aug 17, 2023 0.8230 0.8250 0.8110 0.8240 0.8240 30,770,800
Aug 16, 2023 0.8200 0.8360 0.8140 0.8230 0.8230 30,879,700
Aug 15, 2023 0.8240 0.8240 0.8090 0.8200 0.8200 57,908,300
Aug 14, 2023 0.8090 0.8230 0.8030 0.8210 0.8210 33,731,900
Aug 11, 2023 0.8320 0.8410 0.8150 0.8180 0.8180 52,287,700
Aug 10, 2023 0.8390 0.8420 0.8310 0.8350 0.8350 43,553,900
Aug 9, 2023 0.8390 0.8460 0.8360 0.8390 0.8390 27,410,600
Aug 8, 2023 0.8450 0.8510 0.8390 0.8390 0.8390 26,298,500
Aug 7, 2023 0.8590 0.8590 0.8410 0.8450 0.8450 31,432,000
Aug 4, 2023 0.8730 0.8770 0.8590 0.8610 0.8610 30,614,300
Aug 3, 2023 0.8620 0.8660 0.8530 0.8650 0.8650 35,555,500
Jul 28, 2023 0.8270 0.8530 0.8270 0.8520 0.8520 40,914,800
Jul 26, 2023 0.8280 0.8370 0.8230 0.8330 0.8330 40,351,400
Jul 24, 2023 0.8070 0.8070 0.7800 0.7830 0.7830 37,323,000
Jul 21, 2023 0.7940 0.7960 0.7890 0.7940 0.7940 23,178,900
Jul 20, 2023 0.7850 0.8040 0.7830 0.7940 0.7940 32,290,400
Jul 19, 2023 0.7710 0.7870 0.7700 0.7870 0.7870 30,938,700
Jul 17, 2023 0.7750 0.7750 0.7550 0.7670 0.7670 30,765,600
Jul 14, 2023 0.7730 0.7760 0.7650 0.7700 0.7700 34,142,100
Jul 10, 2023 0.7690 0.7750 0.7660 0.7700 0.7700 28,276,700
Jul 7, 2023 0.7690 0.7690 0.7600 0.7650 0.7650 19,232,900
Jun 30, 2023 0.7790 0.7870 0.7750 0.7790 0.7790 24,753,100
Jun 29, 2023 0.7830 0.7880 0.7750 0.7770 0.7770 28,033,600
Jun 28, 2023 0.7920 0.7950 0.7810 0.7890 0.7890 22,184,800
Jun 27, 2023 0.7570 0.7950 0.7570 0.7940 0.7940 34,035,290
Jun 26, 2023 0.7700 0.7800 0.7610 0.7630 0.7630 22,670,200
Jun 21, 2023 0.7820 0.7850 0.7720 0.7730 0.7730 36,210,700
Jun 20, 2023 0.7970 0.7990 0.7810 0.7810 0.7810 29,441,800
Jun 19, 2023 0.8170 0.8170 0.8000 0.8010 0.8010 30,811,700
Jun 16, 2023 0.8130 0.8220 0.8130 0.8170 0.8170 27,376,000
Jun 15, 2023 0.8050 0.8160 0.8000 0.8130 0.8130 31,515,700
Jun 14, 2023 0.8040 0.8100 0.8010 0.8040 0.8040 21,244,800
Jun 13, 2023 0.8050 0.8160 0.7940 0.8040 0.8040 24,205,000
Jun 12, 2023 0.8060 0.8160 0.7880 0.8070 0.8070 27,583,800
Jun 9, 2023 0.8050 0.8060 0.7970 0.7980 0.7980 26,583,300
Jun 8, 2023 0.7840 0.8060 0.7820 0.8050 0.8050 36,137,800
Jun 7, 2023 0.7910 0.8030 0.7830 0.7870 0.7870 25,391,900
Jun 6, 2023 0.7870 0.8070 0.7850 0.7880 0.7880 61,544,700
Jun 5, 2023 0.7920 0.7920 0.7810 0.7870 0.7870 25,366,300
Jun 2, 2023 0.7580 0.7940 0.7580 0.7930 0.7930 44,229,500
Jun 1, 2023 0.7620 0.7620 0.7540 0.7560 0.7560 28,218,600
May 31, 2023 0.7700 0.7720 0.7600 0.7630 0.7630 46,331,500
May 30, 2023 0.7670 0.7710 0.7580 0.7700 0.7700 25,713,300
May 26, 2023 0.7790 0.7840 0.7710 0.7800 0.7800 24,452,700
May 25, 2023 0.7810 0.7810 0.7710 0.7770 0.7770 26,645,800
May 24, 2023 0.7890 0.7900 0.7810 0.7820 0.7820 21,459,200
May 23, 2023 0.7940 0.8000 0.7900 0.7920 0.7920 31,259,700
May 22, 2023 0.7950 0.7960 0.7880 0.7950 0.7950 27,405,000
May 19, 2023 0.7960 0.7980 0.7860 0.7960 0.7960 24,915,500
May 17, 2023 0.8040 0.8070 0.8000 0.8030 0.8030 35,046,000
May 16, 2023 0.8150 0.8150 0.8030 0.8060 0.8060 28,362,000
May 15, 2023 0.8150 0.8170 0.8050 0.8170 0.8170 28,819,500
May 12, 2023 0.8270 0.8340 0.8140 0.8150 0.8150 30,150,200
May 11, 2023 0.8310 0.8340 0.8260 0.8280 0.8280 31,978,400
May 10, 2023 0.8280 0.8330 0.8240 0.8300 0.8300 27,703,600
May 9, 2023 0.8330 0.8480 0.8280 0.8300 0.8300 31,324,600
May 8, 2023 0.8390 0.8390 0.8270 0.8320 0.8320 27,498,600
May 5, 2023 0.8370 0.8420 0.8210 0.8350 0.8350 34,820,000
May 4, 2023 0.8380 0.8410 0.8320 0.8360 0.8360 33,738,900
Apr 28, 2023 0.8370 0.8400 0.8320 0.8390 0.8390 32,473,000
Apr 27, 2023 0.8330 0.8400 0.8260 0.8360 0.8360 30,888,600
Apr 26, 2023 0.8290 0.8380 0.8210 0.8330 0.8330 28,471,700
Apr 25, 2023 0.8440 0.8460 0.8200 0.8290 0.8290 35,023,300