China Life Amp - China Life Amp Csi Sh Hk Sz 300 ETF (517300.SS)

Shanghai - Shanghai Delayed Price. Currency in CNY

0.7240

+0.0030

(+0.42%)

At close: 02:58PM CST

Advertisement

Time Period:

Mar 30, 2022 - Mar 30, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CNYDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 30, 2023	0.7210	0.7260	0.7160	0.7240	0.7240	4,850,100
Mar 29, 2023	0.7160	0.7240	0.7160	0.7210	0.7210	1,706,000
Mar 28, 2023	0.7180	0.7190	0.7150	0.7180	0.7180	1,468,600
Mar 27, 2023	0.7230	0.7270	0.7170	0.7180	0.7180	5,600,400
Mar 24, 2023	0.7240	0.7250	0.7200	0.7210	0.7210	1,555,500
Mar 23, 2023	0.7170	0.7230	0.7120	0.7210	0.7210	5,402,200
Mar 22, 2023	0.7140	0.7200	0.7140	0.7170	0.7170	2,214,600
Mar 21, 2023	0.7020	0.7100	0.7020	0.7100	0.7100	891,100
Mar 20, 2023	0.7100	0.7100	0.7020	0.7020	0.7020	1,237,000
Mar 17, 2023	0.7090	0.7170	0.7060	0.7100	0.7100	2,413,600
Mar 16, 2023	0.7140	0.7140	0.7030	0.7040	0.7040	1,836,900
Mar 15, 2023	0.7120	0.7190	0.7120	0.7140	0.7140	697,900
Mar 14, 2023	0.7170	0.7170	0.7080	0.7120	0.7120	1,063,100
Mar 13, 2023	0.7100	0.7170	0.7050	0.7170	0.7170	1,345,800
Mar 10, 2023	0.7230	0.7230	0.7100	0.7110	0.7110	2,844,400
Mar 09, 2023	0.7260	0.7260	0.7210	0.7230	0.7230	901,800
Mar 08, 2023	0.7270	0.7270	0.7220	0.7250	0.7250	1,536,800
Mar 07, 2023	0.7340	0.7430	0.7270	0.7280	0.7280	2,543,400
Mar 06, 2023	0.7400	0.7410	0.7350	0.7380	0.7380	1,033,500
Mar 03, 2023	0.7420	0.7440	0.7330	0.7410	0.7410	4,815,100
Mar 02, 2023	0.7420	0.7420	0.7360	0.7370	0.7370	2,119,200
Mar 01, 2023	0.7310	0.7410	0.7280	0.7400	0.7400	3,109,400
Feb 28, 2023	0.7310	0.7310	0.7240	0.7310	0.7310	1,254,100
Feb 27, 2023	0.7250	0.7310	0.7230	0.7270	0.7270	2,959,800
Feb 24, 2023	0.7340	0.7340	0.7280	0.7310	0.7310	1,814,200
Feb 23, 2023	0.7350	0.7410	0.7340	0.7380	0.7380	3,694,000
Feb 22, 2023	0.7400	0.7420	0.7340	0.7350	0.7350	2,408,600
Feb 21, 2023	0.7440	0.7450	0.7380	0.7420	0.7420	3,173,000
Feb 20, 2023	0.7300	0.7450	0.7280	0.7450	0.7450	3,589,200
Feb 17, 2023	0.7330	0.7400	0.7300	0.7310	0.7310	2,541,900
Feb 16, 2023	0.7390	0.7500	0.7350	0.7380	0.7380	6,558,900
Feb 15, 2023	0.7430	0.7430	0.7370	0.7390	0.7390	1,847,200
Feb 14, 2023	0.7420	0.7460	0.7400	0.7430	0.7430	4,103,400
Feb 13, 2023	0.7400	0.7450	0.7380	0.7420	0.7420	4,629,600
Feb 10, 2023	0.7480	0.7480	0.7380	0.7400	0.7400	2,341,600
Feb 09, 2023	0.7360	0.7480	0.7360	0.7480	0.7480	1,959,000
Feb 08, 2023	0.7480	0.7480	0.7360	0.7360	0.7360	1,775,900
Feb 07, 2023	0.7410	0.7460	0.7410	0.7430	0.7430	1,823,100
Feb 06, 2023	0.7470	0.7520	0.7370	0.7390	0.7390	13,338,300
Feb 03, 2023	0.7520	0.7540	0.7430	0.7520	0.7520	4,208,700
Feb 02, 2023	0.7630	0.7680	0.7550	0.7570	0.7570	2,085,300
Feb 01, 2023	0.7520	0.7580	0.7480	0.7580	0.7580	1,774,800
Jan 31, 2023	0.7530	0.7650	0.7500	0.7530	0.7530	5,047,600
Jan 30, 2023	0.7630	0.7750	0.7510	0.7530	0.7530	5,531,800
Jan 20, 2023	0.7520	0.7590	0.7510	0.7570	0.7570	3,754,200
Jan 19, 2023	0.7450	0.7520	0.7410	0.7500	0.7500	3,880,100
Jan 18, 2023	0.7450	0.7480	0.7410	0.7450	0.7450	1,685,100
Jan 17, 2023	0.7450	0.7490	0.7400	0.7450	0.7450	4,878,700
Jan 16, 2023	0.7350	0.7510	0.7350	0.7460	0.7460	6,140,400
Jan 13, 2023	0.7280	0.7360	0.7260	0.7360	0.7360	3,237,200
Jan 12, 2023	0.7290	0.7350	0.7260	0.7280	0.7280	3,323,900
Jan 11, 2023	0.7280	0.7370	0.7280	0.7290	0.7290	6,264,500
Jan 10, 2023	0.7280	0.7300	0.7250	0.7260	0.7260	2,165,700
Jan 09, 2023	0.7280	0.7330	0.7270	0.7300	0.7300	2,012,800
Jan 06, 2023	0.7200	0.7300	0.7200	0.7290	0.7290	9,751,000
Jan 05, 2023	0.7120	0.7230	0.7110	0.7220	0.7220	19,530,400
Jan 04, 2023	0.7030	0.7080	0.7030	0.7060	0.7060	17,443,500
Jan 03, 2023	0.7040	0.7060	0.6920	0.7030	0.7030	5,551,300
Dec 30, 2022	0.6990	0.7070	0.6990	0.7040	0.7040	3,705,100
Dec 29, 2022	0.6990	0.7030	0.6980	0.6990	0.6990	2,280,600
Dec 28, 2022	0.7050	0.7080	0.7000	0.7010	0.7010	2,316,400
Dec 27, 2022	0.6950	0.7050	0.6950	0.7050	0.7050	3,929,800
Dec 26, 2022	0.6960	0.6970	0.6920	0.6950	0.6950	2,676,400
Dec 23, 2022	0.6960	0.6990	0.6910	0.6960	0.6960	2,186,500
Dec 22, 2022	0.6920	0.7030	0.6920	0.6960	0.6960	1,885,500
Dec 21, 2022	0.6900	0.6940	0.6890	0.6900	0.6900	974,100
Dec 20, 2022	0.6970	0.7070	0.6890	0.6930	0.6930	2,481,700
Dec 19, 2022	0.7110	0.7150	0.7000	0.7020	0.7020	4,026,700
Dec 16, 2022	0.7060	0.7130	0.7050	0.7110	0.7110	5,043,300
Dec 15, 2022	0.7100	0.7130	0.7040	0.7080	0.7080	1,677,200
Dec 14, 2022	0.7120	0.7170	0.7090	0.7130	0.7130	4,011,900
Dec 13, 2022	0.7070	0.7170	0.7060	0.7070	0.7070	1,725,100
Dec 12, 2022	0.7110	0.7150	0.7070	0.7070	0.7070	5,175,900
Dec 09, 2022	0.7020	0.7190	0.7020	0.7170	0.7170	9,472,800
Dec 08, 2022	0.7080	0.7100	0.7020	0.7050	0.7050	2,835,900
Dec 07, 2022	0.7010	0.7170	0.7010	0.7060	0.7060	5,408,700
Dec 06, 2022	0.7000	0.7130	0.7000	0.7080	0.7080	7,289,800
Dec 05, 2022	0.6970	0.7070	0.6950	0.7070	0.7070	6,830,100
Dec 02, 2022	0.6940	0.6960	0.6890	0.6900	0.6900	3,448,200
Dec 01, 2022	0.6930	0.7030	0.6930	0.6940	0.6940	5,994,300
Nov 30, 2022	0.6850	0.6910	0.6810	0.6860	0.6860	7,880,900
Nov 29, 2022	0.6730	0.6850	0.6710	0.6820	0.6820	3,746,100
Nov 28, 2022	0.6730	0.6730	0.6530	0.6650	0.6650	2,257,000
Nov 25, 2022	0.6650	0.6730	0.6600	0.6720	0.6720	8,966,900
Nov 24, 2022	0.6710	0.6760	0.6630	0.6630	0.6630	5,833,700
Nov 23, 2022	0.6680	0.6720	0.6650	0.6700	0.6700	1,161,000
Nov 22, 2022	0.6680	0.6760	0.6660	0.6680	0.6680	2,005,800
Nov 21, 2022	0.6740	0.6740	0.6560	0.6710	0.6710	1,789,200
Nov 18, 2022	0.6770	0.6830	0.6740	0.6740	0.6740	2,004,700
Nov 17, 2022	0.6790	0.6810	0.6710	0.6790	0.6790	2,379,900
Nov 16, 2022	0.6840	0.6890	0.6810	0.6810	0.6810	2,315,200
Nov 15, 2022	0.6710	0.6860	0.6680	0.6840	0.6840	3,464,500
Nov 14, 2022	0.6660	0.6810	0.6660	0.6710	0.6710	5,367,400
Nov 11, 2022	0.6630	0.6720	0.6580	0.6660	0.6660	7,653,300
Nov 10, 2022	0.6500	0.6500	0.6420	0.6470	0.6470	1,144,100
Nov 09, 2022	0.6600	0.6630	0.6510	0.6520	0.6520	3,117,500
Nov 08, 2022	0.6610	0.6630	0.6560	0.6600	0.6600	3,744,000
Nov 07, 2022	0.6550	0.6630	0.6500	0.6610	0.6610	9,061,400
Nov 04, 2022	0.6360	0.6570	0.6360	0.6530	0.6530	4,067,900
Nov 03, 2022	0.6390	0.6390	0.6310	0.6340	0.6340	1,521,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,044.20+16.39(+0.41%)

Dow 3032,743.44+25.84(+0.08%)

Nasdaq12,007.53+81.29(+0.68%)

Russell 20001,774.30+2.70(+0.15%)

Crude Oil74.17+1.20(+1.64%)

Gold1,990.30+5.80(+0.29%)

China Life Amp - China Life Amp Csi Sh Hk Sz 300 ETF (517300.SS)

S&P 500
4,044.20
+16.39(+0.41%)

Dow 30
32,743.44
+25.84(+0.08%)

Nasdaq
12,007.53
+81.29(+0.68%)

Russell 2000
1,774.30
+2.70(+0.15%)

Crude Oil
74.17
+1.20(+1.64%)

Gold
1,990.30
+5.80(+0.29%)