Shanghai - Delayed Quote CNY

TianHong CSI SHS Online Consumption ETF (517280.SS)

0.7070 +0.0230 (+3.36%)
At close: April 26 at 2:59 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.6840 0.7110 0.6840 0.7070 0.7070 3,125,300
Apr 25, 2024 0.6970 0.6970 0.6810 0.6840 0.6840 9,528,100
Apr 24, 2024 0.6670 0.6890 0.6670 0.6880 0.6880 20,853,700
Apr 23, 2024 0.6570 0.6700 0.6570 0.6680 0.6680 9,972,400
Apr 22, 2024 0.6430 0.6570 0.6420 0.6550 0.6550 18,917,200
Apr 19, 2024 0.6490 0.6490 0.6370 0.6400 0.6400 16,809,900
Apr 18, 2024 0.6500 0.6610 0.6470 0.6550 0.6550 10,301,600
Apr 17, 2024 0.6500 0.6570 0.6480 0.6550 0.6550 14,587,500
Apr 16, 2024 0.6620 0.6670 0.6380 0.6440 0.6440 11,043,900
Apr 15, 2024 0.6690 0.6720 0.6610 0.6680 0.6680 20,403,900
Apr 12, 2024 0.6850 0.6850 0.6740 0.6750 0.6750 24,436,600
Apr 11, 2024 0.6840 0.6890 0.6770 0.6840 0.6840 17,348,600
Apr 10, 2024 0.6800 0.6840 0.6760 0.6780 0.6780 18,573,500
Apr 9, 2024 0.6840 0.6840 0.6760 0.6810 0.6810 10,090,100
Apr 8, 2024 0.6810 0.6870 0.6770 0.6780 0.6780 3,042,900
Apr 3, 2024 0.6940 0.6970 0.6860 0.6870 0.6870 13,251,300
Apr 2, 2024 0.7030 0.7050 0.6980 0.6990 0.6990 8,853,600
Apr 1, 2024 0.6870 0.7000 0.6870 0.6990 0.6990 8,076,800
Mar 29, 2024 0.6860 0.6880 0.6810 0.6880 0.6880 6,260,800
Mar 28, 2024 0.6750 0.6970 0.6750 0.6910 0.6910 14,487,000
Mar 27, 2024 0.6980 0.6980 0.6700 0.6700 0.6700 11,142,600
Mar 26, 2024 0.6940 0.6990 0.6850 0.6910 0.6910 16,049,300
Mar 25, 2024 0.7030 0.7140 0.6940 0.6940 0.6940 12,766,100
Mar 22, 2024 0.7230 0.7230 0.7000 0.7100 0.7100 16,475,200
Mar 21, 2024 0.7150 0.7350 0.7150 0.7230 0.7230 10,948,900
Mar 20, 2024 0.7020 0.7180 0.7020 0.7180 0.7180 11,165,300
Mar 19, 2024 0.7120 0.7120 0.7030 0.7030 0.7030 12,762,800
Mar 18, 2024 0.6930 0.7110 0.6910 0.7110 0.7110 11,762,000
Mar 15, 2024 0.6900 0.6930 0.6820 0.6930 0.6930 16,862,700
Mar 14, 2024 0.7100 0.7100 0.6910 0.6940 0.6940 10,726,700
Mar 13, 2024 0.7010 0.7160 0.7010 0.7090 0.7090 10,786,000
Mar 12, 2024 0.6800 0.7010 0.6800 0.7010 0.7010 18,205,800
Mar 11, 2024 0.6540 0.6800 0.6540 0.6800 0.6800 13,288,000
Mar 8, 2024 0.6590 0.6660 0.6530 0.6630 0.6630 9,688,000
Mar 7, 2024 0.6730 0.6770 0.6550 0.6550 0.6550 10,502,200
Mar 6, 2024 0.6700 0.6950 0.6640 0.6730 0.6730 8,764,600
Mar 5, 2024 0.6790 0.6810 0.6680 0.6690 0.6690 12,719,000
Mar 4, 2024 0.6810 0.6880 0.6720 0.6850 0.6850 11,312,900
Mar 1, 2024 0.7070 0.7070 0.6600 0.6810 0.6810 7,852,000
Feb 29, 2024 0.6530 0.6660 0.6530 0.6650 0.6650 24,008,400
Feb 28, 2024 0.6740 0.6800 0.6500 0.6500 0.6500 20,162,800
Feb 27, 2024 0.6600 0.6720 0.6550 0.6720 0.6720 12,354,200
Feb 26, 2024 0.6650 0.6670 0.6570 0.6590 0.6590 12,267,900
Feb 23, 2024 0.6570 0.6620 0.6540 0.6620 0.6620 13,119,800
Feb 22, 2024 0.6520 0.6550 0.6450 0.6550 0.6550 13,330,600
Feb 21, 2024 0.6240 0.6610 0.6240 0.6480 0.6480 6,859,700
Feb 20, 2024 0.6370 0.6410 0.6290 0.6350 0.6350 11,091,600
Feb 19, 2024 0.6070 0.6380 0.6050 0.6350 0.6350 13,398,100
Feb 8, 2024 0.5990 0.6220 0.5990 0.6130 0.6130 18,128,800
Feb 7, 2024 0.6000 0.6160 0.5950 0.6050 0.6050 12,627,700
Feb 6, 2024 0.5560 0.5980 0.5560 0.5950 0.5950 16,609,300
Feb 5, 2024 0.5700 0.5730 0.5500 0.5610 0.5610 24,905,900
Feb 2, 2024 0.5860 0.5990 0.5620 0.5750 0.5750 23,347,300
Feb 1, 2024 0.5680 0.5930 0.5680 0.5810 0.5810 13,971,800
Jan 31, 2024 0.5930 0.5980 0.5730 0.5730 0.5730 13,583,200
Jan 30, 2024 0.6090 0.6090 0.5950 0.5960 0.5960 13,498,300
Jan 29, 2024 0.6280 0.6280 0.6130 0.6150 0.6150 15,950,100
Jan 26, 2024 0.6370 0.6410 0.6270 0.6300 0.6300 20,687,500
Jan 25, 2024 0.6230 0.6430 0.6230 0.6420 0.6420 18,344,800
Jan 24, 2024 0.6240 0.6310 0.6120 0.6290 0.6290 12,240,900
Jan 23, 2024 0.5970 0.6230 0.5960 0.6190 0.6190 17,626,500
Jan 22, 2024 0.6230 0.6230 0.5940 0.5960 0.5960 13,559,500
Jan 19, 2024 0.6300 0.6370 0.6240 0.6240 0.6240 14,214,800
Jan 17, 2024 0.6430 0.6430 0.6240 0.6240 0.6240 12,500,100
Jan 16, 2024 0.6530 0.6550 0.6410 0.6490 0.6490 15,380,000
Jan 15, 2024 0.6520 0.6620 0.6520 0.6530 0.6530 9,843,100
Jan 12, 2024 0.6680 0.6680 0.6580 0.6580 0.6580 15,793,200
Jan 11, 2024 0.6520 0.6700 0.6520 0.6670 0.6670 14,342,100
Jan 10, 2024 0.6490 0.6570 0.6450 0.6460 0.6460 16,734,700
Jan 9, 2024 0.6650 0.6670 0.6530 0.6550 0.6550 15,614,100
Jan 8, 2024 0.6690 0.6700 0.6590 0.6590 0.6590 10,064,200
Jan 5, 2024 0.6810 0.6850 0.6730 0.6750 0.6750 6,703,200
Jan 4, 2024 0.6880 0.6880 0.6810 0.6850 0.6850 11,536,300
Jan 3, 2024 0.6890 0.6920 0.6860 0.6910 0.6910 8,306,000
Jan 2, 2024 0.7060 0.7110 0.6930 0.6930 0.6930 7,404,800
Dec 29, 2023 0.7000 0.7030 0.6970 0.7000 0.7000 4,085,100
Dec 28, 2023 0.6720 0.7000 0.6700 0.6940 0.6940 8,507,000
Dec 27, 2023 0.6730 0.6810 0.6730 0.6780 0.6780 2,624,900
Dec 26, 2023 0.6790 0.6790 0.6700 0.6730 0.6730 6,430,600
Dec 25, 2023 0.6800 0.6810 0.6740 0.6800 0.6800 13,835,600
Dec 22, 2023 0.7290 0.7300 0.6820 0.6840 0.6840 10,993,100
Dec 21, 2023 0.7200 0.7320 0.7180 0.7300 0.7300 19,064,300
Dec 20, 2023 0.7370 0.7390 0.7240 0.7250 0.7250 13,069,100
Dec 19, 2023 0.7390 0.7430 0.7320 0.7380 0.7380 7,911,900
Dec 18, 2023 0.7510 0.7510 0.7410 0.7410 0.7410 14,701,100
Dec 15, 2023 0.7500 0.7580 0.7430 0.7500 0.7500 16,544,000
Dec 13, 2023 0.7600 0.7620 0.7460 0.7460 0.7460 13,365,400
Dec 12, 2023 0.7540 0.7680 0.7540 0.7650 0.7650 12,930,700
Dec 11, 2023 0.7530 0.7600 0.7430 0.7590 0.7590 14,388,100
Dec 8, 2023 0.7570 0.7600 0.7500 0.7580 0.7580 18,875,100
Dec 7, 2023 0.7490 0.7550 0.7440 0.7540 0.7540 23,943,200
Dec 6, 2023 0.7300 0.7570 0.7290 0.7490 0.7490 14,952,000
Dec 5, 2023 0.7520 0.7520 0.7350 0.7350 0.7350 18,959,500
Dec 4, 2023 0.7640 0.7640 0.7530 0.7530 0.7530 12,341,400
Dec 1, 2023 0.7420 0.7640 0.7420 0.7640 0.7640 15,367,000
Nov 30, 2023 0.7510 0.7510 0.7420 0.7480 0.7480 15,576,700
Nov 29, 2023 0.7610 0.7610 0.7470 0.7510 0.7510 11,982,600
Nov 28, 2023 0.7670 0.7720 0.7610 0.7680 0.7680 14,125,400
Nov 27, 2023 0.7780 0.7780 0.7690 0.7740 0.7740 7,438,800
Nov 24, 2023 0.7950 0.7950 0.7800 0.7800 0.7800 8,596,300
Nov 23, 2023 0.7890 0.8010 0.7370 0.7950 0.7950 7,574,100
Nov 22, 2023 0.7800 0.8110 0.7570 0.7950 0.7950 16,572,400
Nov 21, 2023 0.8610 0.8610 0.7920 0.8040 0.8040 11,557,800
Nov 20, 2023 0.7880 0.8010 0.7840 0.8000 0.8000 13,661,300
Nov 17, 2023 0.7920 0.7950 0.7840 0.7900 0.7900 15,338,200
Nov 16, 2023 0.8040 0.8040 0.7920 0.7990 0.7990 10,946,700
Nov 15, 2023 0.8000 0.8030 0.7950 0.7970 0.7970 10,487,300
Nov 14, 2023 0.7920 0.7930 0.7840 0.7900 0.7900 15,199,000
Nov 13, 2023 0.7760 0.7880 0.7760 0.7870 0.7870 15,536,900
Nov 10, 2023 0.7900 0.7900 0.7760 0.7770 0.7770 3,574,200
Nov 9, 2023 0.7990 0.8020 0.7910 0.7930 0.7930 13,642,700
Nov 8, 2023 0.7840 0.8090 0.7840 0.7980 0.7980 19,576,100
Nov 7, 2023 0.7860 0.7960 0.7860 0.7890 0.7890 16,171,400
Nov 6, 2023 0.7670 0.7940 0.7670 0.7940 0.7940 13,541,900
Nov 3, 2023 0.7400 0.7600 0.7400 0.7590 0.7590 13,559,200
Nov 2, 2023 0.7390 0.7530 0.7360 0.7370 0.7370 6,117,400
Nov 1, 2023 0.7350 0.7510 0.7350 0.7380 0.7380 9,935,900
Oct 31, 2023 0.7470 0.7470 0.7370 0.7420 0.7420 8,909,100
Oct 30, 2023 0.7410 0.7500 0.7340 0.7470 0.7470 14,382,500
Oct 27, 2023 0.7230 0.7440 0.7210 0.7410 0.7410 4,534,200
Oct 26, 2023 0.7280 0.7300 0.7200 0.7280 0.7280 9,597,600
Oct 25, 2023 0.7380 0.7500 0.7310 0.7330 0.7330 15,025,100
Oct 24, 2023 0.7310 0.7380 0.7250 0.7300 0.7300 14,774,400
Oct 23, 2023 0.7410 0.7410 0.7310 0.7330 0.7330 6,587,600
Oct 20, 2023 0.7510 0.7530 0.7430 0.7440 0.7440 3,760,400
Oct 19, 2023 0.7740 0.7740 0.7570 0.7580 0.7580 16,666,200
Oct 18, 2023 0.7840 0.7840 0.7670 0.7710 0.7710 10,185,300
Oct 17, 2023 0.7940 0.7940 0.7820 0.7840 0.7840 3,463,800
Oct 16, 2023 0.7930 0.7950 0.7830 0.7860 0.7860 10,055,200
Oct 13, 2023 0.8070 0.8080 0.7940 0.7980 0.7980 4,795,900
Oct 12, 2023 0.8140 0.8210 0.8140 0.8170 0.8170 2,787,600
Oct 11, 2023 0.8050 0.8180 0.8050 0.8140 0.8140 3,276,600
Oct 10, 2023 0.8010 0.8070 0.7970 0.7980 0.7980 10,841,600
Oct 9, 2023 0.7920 0.7950 0.7870 0.7940 0.7940 11,009,600
Sep 28, 2023 0.7990 0.7990 0.7890 0.7920 0.7920 15,693,400
Sep 27, 2023 0.8000 0.8030 0.7930 0.7980 0.7980 11,897,400
Sep 26, 2023 0.7970 0.8050 0.7920 0.7970 0.7970 13,553,000
Sep 25, 2023 0.8030 0.8030 0.7940 0.7960 0.7960 2,756,000
Sep 22, 2023 0.7770 0.8080 0.7770 0.8080 0.8080 17,784,700
Sep 21, 2023 0.7840 0.7850 0.7770 0.7770 0.7770 10,776,600
Sep 20, 2023 0.7960 0.7990 0.7880 0.7890 0.7890 8,240,200
Sep 19, 2023 0.8040 0.8050 0.7930 0.7970 0.7970 11,692,100
Sep 18, 2023 0.8080 0.8130 0.8030 0.8070 0.8070 4,896,800
Sep 15, 2023 0.8170 0.8190 0.8090 0.8100 0.8100 10,699,500
Sep 14, 2023 0.8260 0.8260 0.8110 0.8150 0.8150 4,599,300
Sep 13, 2023 0.8310 0.8310 0.8130 0.8170 0.8170 7,677,100
Sep 12, 2023 0.8330 0.8330 0.8280 0.8310 0.8310 6,562,700
Sep 11, 2023 0.8230 0.8390 0.8150 0.8330 0.8330 11,485,000
Sep 8, 2023 0.8310 0.8330 0.8220 0.8230 0.8230 7,104,100
Sep 7, 2023 0.8450 0.8480 0.8300 0.8310 0.8310 5,850,200
Sep 6, 2023 0.8520 0.8520 0.8400 0.8460 0.8460 6,805,400
Sep 5, 2023 0.8660 0.8680 0.8560 0.8560 0.8560 10,636,100
Sep 4, 2023 0.8600 0.8680 0.8580 0.8680 0.8680 13,435,700
Sep 1, 2023 0.8510 0.8550 0.8490 0.8530 0.8530 8,311,900
Aug 31, 2023 0.8700 0.8700 0.8540 0.8540 0.8540 18,810,000
Aug 30, 2023 0.8740 0.8820 0.8650 0.8690 0.8690 8,905,400
Aug 29, 2023 0.8500 0.8710 0.8500 0.8690 0.8690 13,336,700
Aug 28, 2023 0.8400 0.8740 0.8400 0.8500 0.8500 10,450,600
Aug 25, 2023 0.8610 0.8610 0.8360 0.8400 0.8400 16,090,800
Aug 24, 2023 0.8480 0.8700 0.8480 0.8630 0.8630 6,844,500
Aug 23, 2023 0.8490 0.8490 0.8380 0.8400 0.8400 10,419,000
Aug 22, 2023 0.8410 0.8530 0.8300 0.8490 0.8490 11,931,400
Aug 21, 2023 0.8540 0.8550 0.8330 0.8330 0.8330 17,591,700
Aug 18, 2023 0.8820 0.8820 0.8530 0.8540 0.8540 10,215,800
Aug 17, 2023 0.8750 0.8860 0.8640 0.8850 0.8850 15,547,100
Aug 16, 2023 0.8900 0.8900 0.8760 0.8770 0.8770 19,388,000
Aug 15, 2023 0.9050 0.9090 0.8880 0.8960 0.8960 21,313,700
Aug 14, 2023 0.9000 0.9060 0.8870 0.9050 0.9050 15,201,100
Aug 11, 2023 0.9220 0.9220 0.9010 0.9020 0.9020 19,019,700
Aug 10, 2023 0.9150 0.9210 0.9120 0.9190 0.9190 7,858,000
Aug 9, 2023 0.9190 0.9230 0.9130 0.9140 0.9140 17,990,500
Aug 8, 2023 0.9280 0.9310 0.9210 0.9220 0.9220 18,838,300
Aug 7, 2023 0.9340 0.9360 0.9280 0.9340 0.9340 14,327,800
Aug 4, 2023 0.9310 0.9400 0.9260 0.9320 0.9320 16,924,300
Aug 3, 2023 0.9250 0.9450 0.9100 0.9220 0.9220 15,027,800
Jul 28, 2023 0.8940 0.9220 0.8920 0.9200 0.9200 25,532,800
Jul 26, 2023 0.9320 0.9320 0.8950 0.8980 0.8980 22,713,600
Jul 24, 2023 0.8870 0.8950 0.8760 0.8770 0.8770 16,520,900
Jul 21, 2023 0.8810 0.8970 0.8810 0.8870 0.8870 20,208,600
Jul 20, 2023 0.9010 0.9070 0.8810 0.8830 0.8830 18,432,900
Jul 19, 2023 0.8960 0.9000 0.8900 0.9000 0.9000 18,834,600
Jul 17, 2023 0.9140 0.9290 0.9000 0.9180 0.9180 9,839,200
Jul 14, 2023 0.9190 0.9370 0.9190 0.9230 0.9230 27,198,400
Jul 10, 2023 0.8880 0.8960 0.8880 0.8940 0.8940 28,745,300
Jul 7, 2023 0.8900 0.8930 0.8690 0.8850 0.8850 16,394,400
Jun 30, 2023 0.9150 0.9210 0.9100 0.9150 0.9150 8,345,900
Jun 29, 2023 0.9270 0.9290 0.9150 0.9230 0.9230 18,053,400
Jun 28, 2023 0.9270 0.9290 0.9060 0.9260 0.9260 15,837,500
Jun 27, 2023 0.9350 0.9380 0.9170 0.9350 0.9350 23,983,900
Jun 26, 2023 0.9460 0.9560 0.9170 0.9260 0.9260 9,146,500
Jun 21, 2023 1.0000 1.0000 0.9540 0.9550 0.9550 19,550,500
Jun 20, 2023 0.9920 1.0100 0.9920 1.0000 1.0000 13,515,000
Jun 19, 2023 0.9980 0.9990 0.9830 0.9930 0.9930 14,120,300
Jun 16, 2023 0.9880 1.0080 0.9850 1.0030 1.0030 17,425,300
Jun 15, 2023 0.9840 0.9940 0.9810 0.9880 0.9880 19,556,500
Jun 14, 2023 0.9660 0.9910 0.9660 0.9750 0.9750 19,874,000
Jun 13, 2023 0.9520 0.9760 0.9520 0.9730 0.9730 20,270,300
Jun 12, 2023 0.9550 0.9550 0.9430 0.9510 0.9510 13,069,900
Jun 9, 2023 0.9190 0.9480 0.9190 0.9480 0.9480 19,027,200
Jun 8, 2023 0.9200 0.9240 0.9060 0.9200 0.9200 15,161,400
Jun 7, 2023 0.9290 0.9400 0.9230 0.9290 0.9290 13,814,200
Jun 6, 2023 0.9430 0.9480 0.9170 0.9200 0.9200 15,083,300
Jun 5, 2023 0.9470 0.9470 0.9290 0.9430 0.9430 21,071,200
Jun 2, 2023 0.9190 0.9400 0.9190 0.9380 0.9380 16,912,200
Jun 1, 2023 0.8920 0.9310 0.8900 0.9150 0.9150 16,690,600
May 31, 2023 0.8790 0.8970 0.8790 0.8930 0.8930 19,247,700
May 30, 2023 0.8620 0.8980 0.8580 0.8960 0.8960 23,158,600
May 26, 2023 0.8580 0.8690 0.8550 0.8680 0.8680 12,033,600
May 25, 2023 0.8760 0.8760 0.8450 0.8590 0.8590 19,232,700
May 24, 2023 0.8870 0.8870 0.8690 0.8740 0.8740 11,508,400
May 23, 2023 0.8910 0.8960 0.8790 0.8790 0.8790 13,730,800
May 22, 2023 0.8900 0.8950 0.8800 0.8930 0.8930 14,660,000
May 19, 2023 0.9060 0.9060 0.8890 0.8900 0.8900 16,932,500
May 17, 2023 0.8940 0.9050 0.8880 0.8940 0.8940 15,278,100
May 16, 2023 0.9240 0.9250 0.8940 0.8950 0.8950 14,397,200
May 15, 2023 0.9130 0.9220 0.9020 0.9210 0.9210 16,823,500
May 12, 2023 0.9250 0.9320 0.9130 0.9140 0.9140 20,177,700
May 11, 2023 0.9210 0.9330 0.9150 0.9200 0.9200 13,731,400
May 10, 2023 0.9320 0.9500 0.9100 0.9220 0.9220 20,221,800
May 9, 2023 0.9570 0.9620 0.9320 0.9320 0.9320 10,498,000
May 8, 2023 0.9600 0.9680 0.9520 0.9580 0.9580 16,810,700
May 5, 2023 0.9800 0.9800 0.9570 0.9610 0.9610 17,773,600
May 4, 2023 0.9650 0.9790 0.9580 0.9760 0.9760 22,616,300
Apr 28, 2023 0.9250 0.9650 0.9250 0.9650 0.9650 24,429,800
Apr 27, 2023 0.9260 0.9360 0.9070 0.9160 0.9160 16,246,100
Apr 26, 2023 0.9420 0.9510 0.9140 0.9330 0.9330 23,767,300