516800.SS - Hwabao Wp Fund Management Co. Ltd. - CSI Intelligent Manufacturing ETF
Shanghai - Shanghai Delayed Price. Currency in CNY
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 30, 2023 | 1.0050 | 1.0300 | 1.0050 | 1.0290 | 1.0290 | 5,340,200 |
| May 29, 2023 | - | - | - | - | - | - |
| May 26, 2023 | 1.0070 | 1.0230 | 1.0010 | 1.0220 | 1.0220 | 7,808,900 |
| May 25, 2023 | 1.0000 | 1.0110 | 0.9930 | 1.0070 | 1.0070 | 8,534,600 |
| May 24, 2023 | 1.0010 | 1.0060 | 0.9840 | 0.9950 | 0.9950 | 5,378,200 |
| May 23, 2023 | 1.0080 | 1.0090 | 0.9980 | 0.9990 | 0.9990 | 4,907,400 |
| May 22, 2023 | 1.0180 | 1.0280 | 1.0040 | 1.0150 | 1.0150 | 3,255,500 |
| May 19, 2023 | 1.0110 | 1.0230 | 1.0100 | 1.0180 | 1.0180 | 10,995,600 |
| May 18, 2023 | - | - | - | - | - | - |
| May 17, 2023 | 0.9850 | 0.9980 | 0.9850 | 0.9950 | 0.9950 | 6,566,000 |
| May 16, 2023 | 0.9940 | 1.0000 | 0.9800 | 0.9850 | 0.9850 | 3,712,320 |
| May 15, 2023 | 0.9710 | 0.9880 | 0.9650 | 0.9880 | 0.9880 | 3,844,900 |
| May 12, 2023 | 0.9870 | 0.9930 | 0.9710 | 0.9710 | 0.9710 | 6,858,900 |
| May 11, 2023 | 0.9960 | 0.9960 | 0.9840 | 0.9870 | 0.9870 | 3,836,400 |
| May 10, 2023 | 1.0000 | 1.0040 | 0.9810 | 0.9940 | 0.9940 | 7,252,500 |
| May 09, 2023 | 1.0150 | 1.0160 | 0.9990 | 1.0000 | 1.0000 | 3,373,700 |
| May 08, 2023 | 1.0020 | 1.0140 | 1.0010 | 1.0080 | 1.0080 | 3,655,900 |
| May 05, 2023 | 1.0210 | 1.0210 | 1.0000 | 1.0040 | 1.0040 | 9,134,100 |
| May 04, 2023 | 1.0380 | 1.0380 | 1.0150 | 1.0210 | 1.0210 | 4,723,500 |
| Apr 28, 2023 | 1.0180 | 1.0380 | 1.0180 | 1.0370 | 1.0370 | 5,791,800 |
| Apr 27, 2023 | 1.0280 | 1.0380 | 1.0130 | 1.0220 | 1.0220 | 4,839,800 |
| Apr 26, 2023 | 1.0400 | 1.0500 | 1.0190 | 1.0280 | 1.0280 | 8,531,400 |
| Apr 25, 2023 | 1.0610 | 1.0720 | 1.0360 | 1.0500 | 1.0500 | 11,511,900 |
| Apr 24, 2023 | 1.0850 | 1.0870 | 1.0590 | 1.0680 | 1.0680 | 7,276,100 |
| Apr 21, 2023 | 1.1360 | 1.1360 | 1.0830 | 1.0860 | 1.0860 | 7,872,000 |
| Apr 20, 2023 | 1.1090 | 1.1330 | 1.1040 | 1.1320 | 1.1320 | 7,624,600 |
| Apr 19, 2023 | 1.1080 | 1.1340 | 1.1080 | 1.1100 | 1.1100 | 7,255,300 |
| Apr 18, 2023 | 1.1240 | 1.1240 | 1.1030 | 1.1190 | 1.1190 | 10,057,300 |
| Apr 17, 2023 | 1.1270 | 1.1320 | 1.1170 | 1.1240 | 1.1240 | 7,170,600 |
| Apr 14, 2023 | 1.1090 | 1.1300 | 1.0940 | 1.1270 | 1.1270 | 8,373,500 |
| Apr 13, 2023 | 1.1420 | 1.1430 | 1.1040 | 1.1100 | 1.1100 | 10,064,300 |
| Apr 12, 2023 | 1.1200 | 1.1500 | 1.1200 | 1.1440 | 1.1440 | 8,489,100 |
| Apr 11, 2023 | 1.1250 | 1.1360 | 1.1080 | 1.1200 | 1.1200 | 10,492,000 |
| Apr 10, 2023 | 1.1570 | 1.1630 | 1.1190 | 1.1250 | 1.1250 | 15,496,000 |
| Apr 07, 2023 | 1.1440 | 1.1560 | 1.1400 | 1.1530 | 1.1530 | 9,676,900 |
| Apr 06, 2023 | 1.1150 | 1.1550 | 1.1140 | 1.1440 | 1.1440 | 16,566,200 |
| Apr 04, 2023 | 1.1120 | 1.1340 | 1.1060 | 1.1210 | 1.1210 | 18,190,700 |
| Apr 03, 2023 | 1.0740 | 1.1130 | 1.0740 | 1.1120 | 1.1120 | 13,347,800 |
| Mar 31, 2023 | 1.0650 | 1.0760 | 1.0530 | 1.0730 | 1.0730 | 7,893,800 |
| Mar 30, 2023 | 1.0590 | 1.0700 | 1.0510 | 1.0610 | 1.0610 | 6,826,100 |
| Mar 29, 2023 | 1.0470 | 1.0740 | 1.0430 | 1.0580 | 1.0580 | 10,837,700 |
| Mar 28, 2023 | 1.0670 | 1.0710 | 1.0460 | 1.0470 | 1.0470 | 9,589,900 |
| Mar 27, 2023 | 1.0760 | 1.0810 | 1.0560 | 1.0680 | 1.0680 | 10,955,200 |
| Mar 24, 2023 | 1.0710 | 1.0750 | 1.0590 | 1.0730 | 1.0730 | 10,223,900 |
| Mar 23, 2023 | 1.0420 | 1.0700 | 1.0380 | 1.0680 | 1.0680 | 12,643,600 |
| Mar 22, 2023 | 1.0300 | 1.0420 | 1.0280 | 1.0420 | 1.0420 | 8,063,400 |
| Mar 21, 2023 | 1.0280 | 1.0300 | 1.0210 | 1.0290 | 1.0290 | 8,547,800 |
| Mar 20, 2023 | 1.0220 | 1.0370 | 1.0170 | 1.0250 | 1.0250 | 14,324,900 |
| Mar 17, 2023 | 0.9980 | 1.0250 | 0.9980 | 1.0180 | 1.0180 | 13,820,800 |
| Mar 16, 2023 | 1.0110 | 1.0180 | 0.9930 | 0.9950 | 0.9950 | 9,468,400 |
| Mar 15, 2023 | 1.0180 | 1.0280 | 1.0080 | 1.0100 | 1.0100 | 9,183,900 |
| Mar 14, 2023 | 1.0000 | 1.0170 | 0.9940 | 1.0130 | 1.0130 | 11,319,000 |
| Mar 13, 2023 | 0.9910 | 1.0070 | 0.9880 | 1.0070 | 1.0070 | 8,833,700 |
| Mar 10, 2023 | 1.0010 | 1.0040 | 0.9910 | 0.9910 | 0.9910 | 7,527,500 |
| Mar 09, 2023 | 0.9930 | 1.0050 | 0.9890 | 1.0030 | 1.0030 | 9,395,500 |
| Mar 08, 2023 | 0.9800 | 0.9930 | 0.9800 | 0.9930 | 0.9930 | 5,268,700 |
| Mar 07, 2023 | 1.0080 | 1.0150 | 0.9870 | 0.9870 | 0.9870 | 6,234,900 |
| Mar 06, 2023 | 1.0110 | 1.0160 | 1.0020 | 1.0150 | 1.0150 | 5,072,500 |
| Mar 03, 2023 | 1.0100 | 1.0120 | 0.9970 | 1.0110 | 1.0110 | 6,005,800 |
| Mar 02, 2023 | 1.0120 | 1.0150 | 1.0040 | 1.0060 | 1.0060 | 5,473,400 |
| Mar 01, 2023 | 0.9910 | 1.0100 | 0.9880 | 1.0070 | 1.0070 | 6,332,000 |
| Feb 28, 2023 | 0.9850 | 0.9950 | 0.9790 | 0.9910 | 0.9910 | 4,639,400 |
| Feb 27, 2023 | 0.9890 | 0.9910 | 0.9780 | 0.9780 | 0.9780 | 4,667,900 |
| Feb 24, 2023 | 0.9860 | 0.9970 | 0.9820 | 0.9890 | 0.9890 | 5,264,400 |
| Feb 23, 2023 | 0.9910 | 0.9950 | 0.9830 | 0.9860 | 0.9860 | 4,160,300 |
| Feb 22, 2023 | 0.9910 | 0.9950 | 0.9840 | 0.9910 | 0.9910 | 3,250,500 |
| Feb 21, 2023 | 0.9950 | 1.0000 | 0.9870 | 0.9980 | 0.9980 | 3,950,200 |
| Feb 20, 2023 | 0.9760 | 0.9980 | 0.9740 | 0.9970 | 0.9970 | 8,303,700 |
| Feb 17, 2023 | 1.0070 | 1.0150 | 0.9750 | 0.9850 | 0.9850 | 6,585,900 |
| Feb 16, 2023 | 1.0240 | 1.0340 | 0.9970 | 1.0070 | 1.0070 | 7,932,000 |
| Feb 15, 2023 | 1.0140 | 1.0240 | 1.0070 | 1.0240 | 1.0240 | 5,382,900 |
| Feb 14, 2023 | 1.0100 | 1.0210 | 1.0040 | 1.0090 | 1.0090 | 4,164,900 |
| Feb 13, 2023 | 1.0010 | 1.0100 | 0.9960 | 1.0090 | 1.0090 | 4,240,600 |
| Feb 10, 2023 | 1.0100 | 1.0170 | 0.9980 | 1.0010 | 1.0010 | 4,410,300 |
| Feb 09, 2023 | 0.9850 | 1.0160 | 0.9730 | 1.0160 | 1.0160 | 10,085,500 |
| Feb 08, 2023 | 1.0040 | 1.0040 | 0.9850 | 0.9850 | 0.9850 | 5,015,100 |
| Feb 07, 2023 | 0.9920 | 0.9990 | 0.9880 | 0.9990 | 0.9990 | 5,028,800 |
| Feb 06, 2023 | 0.9800 | 1.0010 | 0.9800 | 0.9920 | 0.9920 | 4,894,500 |
| Feb 03, 2023 | 0.9960 | 0.9990 | 0.9810 | 0.9980 | 0.9980 | 5,064,100 |
| Feb 02, 2023 | 0.9950 | 1.0050 | 0.9890 | 0.9950 | 0.9950 | 6,767,400 |
| Feb 01, 2023 | 0.9800 | 0.9890 | 0.9710 | 0.9890 | 0.9890 | 4,752,500 |
| Jan 31, 2023 | 0.9890 | 0.9940 | 0.9720 | 0.9750 | 0.9750 | 6,716,200 |
| Jan 30, 2023 | 1.0020 | 1.0080 | 0.9880 | 0.9890 | 0.9890 | 5,604,200 |
| Jan 20, 2023 | 0.9780 | 0.9870 | 0.9780 | 0.9840 | 0.9840 | 8,345,600 |
| Jan 19, 2023 | 0.9590 | 0.9770 | 0.9520 | 0.9760 | 0.9760 | 5,691,700 |
| Jan 18, 2023 | 0.9560 | 0.9640 | 0.9540 | 0.9590 | 0.9590 | 4,199,200 |
| Jan 17, 2023 | 0.9420 | 0.9590 | 0.9420 | 0.9560 | 0.9560 | 6,130,800 |
| Jan 16, 2023 | 0.9230 | 0.9490 | 0.9230 | 0.9410 | 0.9410 | 8,198,700 |
| Jan 13, 2023 | 0.9230 | 0.9230 | 0.9160 | 0.9230 | 0.9230 | 5,023,200 |
| Jan 12, 2023 | 0.9180 | 0.9350 | 0.9130 | 0.9210 | 0.9210 | 5,126,200 |
| Jan 11, 2023 | 0.9300 | 0.9340 | 0.9180 | 0.9180 | 0.9180 | 5,982,200 |
| Jan 10, 2023 | 0.9230 | 0.9340 | 0.9210 | 0.9290 | 0.9290 | 5,672,400 |
| Jan 09, 2023 | 0.9210 | 0.9330 | 0.9210 | 0.9240 | 0.9240 | 5,089,200 |
| Jan 06, 2023 | 0.9180 | 0.9270 | 0.9140 | 0.9200 | 0.9200 | 4,702,800 |
| Jan 05, 2023 | 0.9110 | 0.9220 | 0.9110 | 0.9190 | 0.9190 | 5,040,400 |
| Jan 04, 2023 | 0.9200 | 0.9250 | 0.9060 | 0.9130 | 0.9130 | 5,201,300 |
| Jan 03, 2023 | 0.9070 | 0.9180 | 0.8950 | 0.9180 | 0.9180 | 4,600,300 |
| Dec 30, 2022 | 0.9080 | 0.9100 | 0.8970 | 0.8990 | 0.8990 | 4,786,200 |
| Dec 29, 2022 | 0.8940 | 0.9060 | 0.8940 | 0.8990 | 0.8990 | 4,529,400 |
| Dec 28, 2022 | 0.9050 | 0.9050 | 0.8980 | 0.9030 | 0.9030 | 4,385,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.