Mail

517300.SS - China Life Amp - China Life Amp Csi Sh Hk Sz 300 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 07, 2023	0.6960	0.6980	0.6910	0.6930	0.6930	778,600
Jun 06, 2023	0.6930	0.7020	0.6920	0.6930	0.6930	2,499,300
Jun 05, 2023	0.6930	0.6980	0.6930	0.6960	0.6960	740,500
Jun 02, 2023	0.6880	0.6960	0.6880	0.6960	0.6960	2,199,300
Jun 01, 2023	0.6830	0.6890	0.6810	0.6850	0.6850	2,241,200
May 31, 2023	0.6920	0.6920	0.6810	0.6850	0.6850	2,314,600
May 30, 2023	0.6930	0.6940	0.6860	0.6920	0.6920	1,690,700
May 29, 2023	-	-	-	-	-	-
May 26, 2023	0.6990	0.6990	0.6910	0.6970	0.6970	754,500
May 25, 2023	0.6980	0.6990	0.6920	0.6970	0.6970	1,711,600
May 24, 2023	0.7110	0.7110	0.6990	0.7010	0.7010	2,332,000
May 23, 2023	0.7170	0.7190	0.7100	0.7100	0.7100	825,200
May 22, 2023	0.7140	0.7200	0.7110	0.7170	0.7170	976,200
May 19, 2023	0.7200	0.7200	0.7110	0.7140	0.7140	853,300
May 18, 2023	-	-	-	-	-	-
May 17, 2023	0.7200	0.7210	0.7100	0.7170	0.7170	605,200
May 16, 2023	0.7290	0.7290	0.7200	0.7220	0.7220	1,552,500
May 15, 2023	0.7090	0.7240	0.7070	0.7230	0.7230	1,907,600
May 12, 2023	0.7180	0.7190	0.7090	0.7100	0.7100	786,400
May 11, 2023	0.7180	0.7230	0.7170	0.7170	0.7170	1,290,400
May 10, 2023	0.7230	0.7230	0.7150	0.7180	0.7180	1,858,600
May 09, 2023	0.7320	0.7340	0.7210	0.7230	0.7230	1,984,900
May 08, 2023	0.7230	0.7320	0.7230	0.7320	0.7320	3,638,400
May 05, 2023	0.7250	0.7270	0.7200	0.7230	0.7230	1,638,000
May 04, 2023	0.7200	0.7250	0.7170	0.7250	0.7250	1,755,900
Apr 28, 2023	0.7200	0.7240	0.7180	0.7220	0.7220	1,290,100
Apr 27, 2023	0.7130	0.7180	0.7120	0.7160	0.7160	1,328,000
Apr 26, 2023	0.7100	0.7150	0.7080	0.7100	0.7100	2,801,400
Apr 25, 2023	0.7130	0.7150	0.7020	0.7090	0.7090	4,979,100
Apr 24, 2023	0.7200	0.7230	0.7100	0.7130	0.7130	1,962,000
Apr 21, 2023	0.7350	0.7350	0.7190	0.7200	0.7200	3,898,900
Apr 20, 2023	0.7310	0.7370	0.7300	0.7360	0.7360	7,218,000
Apr 19, 2023	0.7420	0.7420	0.7350	0.7360	0.7360	3,543,500
Apr 18, 2023	0.7400	0.7450	0.7380	0.7420	0.7420	6,531,600
Apr 17, 2023	0.7300	0.7430	0.7300	0.7400	0.7400	10,267,400
Apr 14, 2023	0.7200	0.7320	0.7200	0.7320	0.7320	7,510,400
Apr 13, 2023	0.7280	0.7280	0.7210	0.7240	0.7240	7,030,400
Apr 12, 2023	0.7300	0.7330	0.7270	0.7310	0.7310	14,904,100
Apr 11, 2023	0.7320	0.7370	0.7270	0.7320	0.7320	3,271,400
Apr 10, 2023	0.7360	0.7370	0.7330	0.7340	0.7340	2,671,700
Apr 07, 2023	0.7290	0.7370	0.7290	0.7360	0.7360	11,621,600
Apr 06, 2023	0.7320	0.7320	0.7260	0.7290	0.7290	2,781,400
Apr 04, 2023	0.7320	0.7320	0.7270	0.7320	0.7320	5,223,300
Apr 03, 2023	0.7270	0.7320	0.7270	0.7320	0.7320	5,019,600
Mar 31, 2023	0.7260	0.7310	0.7240	0.7290	0.7290	5,648,100
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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...