Mail

517010.SS - E Fund Management Co. - Shanghai Hong Kong Shenzhen 500 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 02, 2023	0.8190	0.8270	0.8190	0.8270	0.8270	7,135,400
Jun 01, 2023	0.8080	0.8160	0.8080	0.8110	0.8110	2,847,800
May 31, 2023	0.8100	0.8110	0.8030	0.8030	0.8030	3,738,200
May 30, 2023	0.8160	0.8180	0.8090	0.8170	0.8170	1,802,300
May 29, 2023	-	-	-	-	-	-
May 26, 2023	0.8190	0.8220	0.8170	0.8200	0.8200	1,599,100
May 25, 2023	0.8240	0.8260	0.8160	0.8160	0.8160	1,768,500
May 24, 2023	0.8350	0.8350	0.8290	0.8300	0.8300	5,177,800
May 23, 2023	0.8500	0.8500	0.8400	0.8400	0.8400	2,063,200
May 22, 2023	0.8420	0.8500	0.8420	0.8500	0.8500	2,715,000
May 19, 2023	0.8390	0.8470	0.8390	0.8420	0.8420	5,670,800
May 18, 2023	-	-	-	-	-	-
May 17, 2023	0.8470	0.8520	0.8450	0.8450	0.8450	2,615,900
May 16, 2023	0.8550	0.8550	0.8490	0.8500	0.8500	2,190,800
May 15, 2023	0.8390	0.8530	0.8370	0.8530	0.8530	2,944,900
May 12, 2023	0.8470	0.8480	0.8380	0.8390	0.8390	2,072,400
May 11, 2023	0.8500	0.8530	0.8480	0.8500	0.8500	2,621,900
May 10, 2023	0.8480	0.8490	0.8440	0.8470	0.8470	2,763,700
May 09, 2023	0.8610	0.8670	0.8520	0.8520	0.8520	4,007,000
May 08, 2023	0.8570	0.8620	0.8550	0.8620	0.8620	2,842,900
May 05, 2023	0.8560	0.8580	0.8510	0.8520	0.8520	3,552,600
May 04, 2023	0.8540	0.8550	0.8470	0.8540	0.8540	3,762,600
Apr 28, 2023	0.8520	0.8570	0.8500	0.8540	0.8540	2,842,100
Apr 27, 2023	0.8440	0.8460	0.8420	0.8440	0.8440	3,905,700
Apr 26, 2023	0.8380	0.8450	0.8370	0.8420	0.8420	2,359,300
Apr 25, 2023	0.8500	0.8500	0.8350	0.8380	0.8380	2,604,100
Apr 24, 2023	0.8460	0.8530	0.8410	0.8420	0.8420	4,058,100
Apr 21, 2023	0.8630	0.8670	0.8530	0.8530	0.8530	1,885,600
Apr 20, 2023	0.8710	0.8710	0.8650	0.8680	0.8680	2,952,500
Apr 19, 2023	0.8750	0.8760	0.8720	0.8740	0.8740	3,850,100
Apr 18, 2023	0.8790	0.8790	0.8750	0.8780	0.8780	2,273,200
Apr 17, 2023	0.8680	0.8800	0.8680	0.8800	0.8800	3,283,700
Apr 14, 2023	0.8640	0.8670	0.8620	0.8630	0.8630	3,561,900
Apr 13, 2023	0.8570	0.8610	0.8560	0.8600	0.8600	2,783,400
Apr 12, 2023	0.8680	0.8680	0.8630	0.8630	0.8630	2,431,600
Apr 11, 2023	0.8720	0.8720	0.8650	0.8650	0.8650	2,326,700
Apr 10, 2023	0.8660	0.8680	0.8660	0.8670	0.8670	2,291,500
Apr 07, 2023	0.8680	0.8690	0.8670	0.8680	0.8680	1,601,000
Apr 06, 2023	0.8630	0.8640	0.8620	0.8620	0.8620	4,022,600
Apr 04, 2023	0.8630	0.8640	0.8610	0.8620	0.8620	2,592,000
Apr 03, 2023	0.8620	0.8660	0.8600	0.8640	0.8640	3,066,600
Mar 31, 2023	0.8630	0.8670	0.8620	0.8620	0.8620	2,003,600
Mar 30, 2023	0.8560	0.8600	0.8500	0.8590	0.8590	3,183,700
Mar 29, 2023	0.8570	0.8600	0.8530	0.8540	0.8540	2,031,700
Mar 28, 2023	0.8470	0.8510	0.8460	0.8500	0.8500	2,644,600
Mar 27, 2023	0.8480	0.8490	0.8440	0.8490	0.8490	3,475,700
Mar 24, 2023	0.8570	0.8600	0.8520	0.8530	0.8530	2,013,700
Mar 23, 2023	0.8470	0.8540	0.8450	0.8540	0.8540	2,214,400
Mar 22, 2023	0.8460	0.8510	0.8440	0.8460	0.8460	2,151,000
Mar 21, 2023	0.8350	0.8380	0.8330	0.8380	0.8380	4,091,300
Mar 20, 2023	0.8400	0.8400	0.8280	0.8290	0.8290	5,289,400
Mar 17, 2023	0.8400	0.8460	0.8370	0.8430	0.8430	3,865,700
Mar 16, 2023	0.8350	0.8420	0.8320	0.8320	0.8320	4,820,300
Mar 15, 2023	0.8440	0.8490	0.8430	0.8430	0.8430	3,411,500
Mar 14, 2023	0.8420	0.8460	0.8330	0.8380	0.8380	3,827,400
Mar 13, 2023	0.8410	0.8470	0.8410	0.8460	0.8460	3,341,300
Mar 10, 2023	0.8480	0.8480	0.8400	0.8400	0.8400	2,661,600
Mar 09, 2023	0.8560	0.8590	0.8540	0.8560	0.8560	3,014,900
Mar 08, 2023	0.8590	0.8590	0.8540	0.8560	0.8560	32,300
Mar 07, 2023	0.8680	0.8770	0.8630	0.8630	0.8630	685,200
Mar 06, 2023	0.8730	0.8730	0.8700	0.8730	0.8730	2,803,100
Mar 03, 2023	0.8770	0.8770	0.8690	0.8750	0.8750	764,000
Mar 02, 2023	0.8690	0.8720	0.8690	0.8700	0.8700	1,364,600
Mar 01, 2023	0.8570	0.8730	0.8560	0.8710	0.8710	5,223,400
Feb 28, 2023	0.8620	0.8620	0.8560	0.8560	0.8560	834,500
Feb 27, 2023	0.8540	0.8580	0.8540	0.8540	0.8540	1,388,900
Feb 24, 2023	0.8620	0.8620	0.8570	0.8570	0.8570	20,900
Feb 23, 2023	0.8690	0.8690	0.8640	0.8650	0.8650	311,000
Feb 22, 2023	0.8690	0.8700	0.8670	0.8670	0.8670	1,713,700
Feb 21, 2023	0.8760	0.8770	0.8700	0.8730	0.8730	2,392,400
Feb 20, 2023	0.8620	0.8780	0.8620	0.8770	0.8770	2,435,600
Feb 17, 2023	0.8690	0.8720	0.8590	0.8590	0.8590	2,425,100
Feb 16, 2023	0.8740	0.8810	0.8660	0.8690	0.8690	2,467,000
Feb 15, 2023	0.9090	0.9090	0.8680	0.8680	0.8680	2,056,300
Feb 14, 2023	0.8750	0.8760	0.8720	0.8750	0.8750	2,765,400
Feb 13, 2023	0.8680	0.8780	0.8680	0.8770	0.8770	3,473,600
Feb 10, 2023	0.8760	0.8760	0.8680	0.8680	0.8680	2,098,300
Feb 09, 2023	0.8690	0.8780	0.8690	0.8780	0.8780	3,175,100
Feb 08, 2023	0.8720	0.8720	0.8670	0.8670	0.8670	3,268,100
Feb 07, 2023	0.8700	0.8750	0.8700	0.8700	0.8700	3,353,000
Feb 06, 2023	0.8770	0.8770	0.8630	0.8680	0.8680	1,678,400
Feb 03, 2023	0.8800	0.8800	0.8730	0.8780	0.8780	1,259,700
Feb 02, 2023	0.8870	0.8930	0.8870	0.8880	0.8880	2,107,600
Feb 01, 2023	0.8840	0.8890	0.8840	0.8880	0.8880	35,300
Jan 31, 2023	0.8930	0.8960	0.8800	0.8810	0.8810	94,800
Jan 30, 2023	0.8930	0.9040	0.8930	0.8930	0.8930	1,501,100
Jan 20, 2023	0.8850	0.8880	0.8840	0.8850	0.8850	1,007,900
Jan 19, 2023	0.8750	0.8770	0.8710	0.8770	0.8770	1,864,000
Jan 18, 2023	0.8740	0.8770	0.8730	0.8740	0.8740	1,981,100
Jan 17, 2023	0.8740	0.8740	0.8700	0.8730	0.8730	8,626,200
Jan 16, 2023	0.8700	0.8770	0.8700	0.8740	0.8740	1,664,800
Jan 13, 2023	0.8600	0.8680	0.8600	0.8680	0.8680	2,863,000
Jan 12, 2023	0.8650	0.8650	0.8560	0.8560	0.8560	1,242,200
Jan 11, 2023	0.8610	0.8670	0.8610	0.8650	0.8650	1,212,500
Jan 10, 2023	0.8590	0.8600	0.8540	0.8600	0.8600	3,179,500
Jan 09, 2023	0.8580	0.8600	0.8560	0.8590	0.8590	335,100
Jan 06, 2023	0.8550	0.8550	0.8510	0.8520	0.8520	850,600
Jan 05, 2023	0.8450	0.8560	0.8450	0.8520	0.8520	329,500
Jan 04, 2023	0.8330	0.8410	0.8330	0.8370	0.8370	2,739,500
Jan 03, 2023	0.8260	0.8350	0.8210	0.8330	0.8330	2,711,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...