517330.SS - E Fund Management Co. - E Fangda Csi Yangtze River Protection Theme Etf

Shanghai - Shanghai Delayed Price. Currency in CNY
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
May 29, 20230.74600.74600.74300.74300.74301,100
May 26, 20230.74600.74800.74300.74800.74801,102,500
May 25, 20230.74600.74800.74200.74700.7470708,700
May 24, 20230.75300.75400.74900.74900.74904,317,300
May 23, 20230.76500.76500.75500.75500.755089,000
May 22, 20230.76000.76300.76000.76100.76101,773,195
May 19, 20230.75600.75600.75600.75600.75606,000
May 18, 2023------
May 17, 20230.76100.76300.76100.76200.7620338,600
May 16, 20230.76600.76600.76400.76400.764024,600
May 15, 20230.75700.76400.75400.76400.764089,600
May 12, 20230.76200.76200.75400.75600.7560374,600
May 11, 20230.76500.76800.76500.76500.7650111,300
May 10, 20230.76100.76500.75800.76300.7630560,900
May 09, 20230.76800.76900.76100.76200.76205,390,300
May 08, 20230.76200.77100.76200.76900.76903,432,000
May 05, 20230.77200.77200.76000.76300.76305,527,700
May 04, 20230.76700.77200.76700.77100.77103,379,100
Apr 28, 20230.76300.76800.76000.76700.76704,866,000
Apr 27, 20230.75200.75900.75200.75900.75901,063,900
Apr 26, 20230.74000.75400.74000.75200.75201,468,600
Apr 25, 20230.75600.75600.74200.74700.74702,625,200
Apr 24, 20230.76200.76200.75500.75500.75502,678,800
Apr 21, 20230.77700.77700.76200.76300.7630751,800
Apr 20, 20230.77900.78000.77300.77700.77703,382,600
Apr 19, 20230.78700.78700.78300.78300.78301,267,200
Apr 18, 20230.79200.79300.78700.79000.79006,315,000
Apr 17, 20230.79200.79500.79100.79500.79501,125,600
Apr 14, 20230.78400.79000.78400.79000.79003,278,800
Apr 13, 20230.78000.78200.78000.78000.78002,013,800
Apr 12, 20230.78000.78500.78000.78400.78403,969,200
Apr 11, 20230.78100.78500.77900.78000.780011,214,000
Apr 10, 20230.78800.78800.78300.78500.78502,978,700
Apr 07, 20230.78400.78500.78100.78200.78204,413,800
Apr 06, 20230.77600.77700.77400.77700.77703,257,800
Apr 04, 20230.77500.77600.77300.77600.77602,585,400
Apr 03, 20230.77300.77500.77000.77500.7750388,100
Mar 31, 20230.77100.77400.77100.77300.773071,300
Mar 30, 20230.76300.76800.76300.76800.7680315,600
Mar 29, 20230.76900.76900.76500.76600.7660707,100
Mar 28, 20230.76300.77000.76300.76800.7680740,100
Mar 27, 20230.77000.77100.76700.76700.767029,700
Mar 24, 20230.78400.78400.77400.77500.77502,854,700
Mar 23, 20230.77700.78000.77700.78000.78001,076,100
Mar 22, 20230.78100.78100.77700.77800.7780293,100
Mar 21, 20230.77100.77500.77100.77500.77502,640,400
Mar 20, 20230.77200.77700.77200.77400.77402,611,900
Mar 17, 20230.77100.77800.77000.77100.77101,584,600
Mar 16, 20230.77400.77400.76600.76800.7680727,100
Mar 15, 20230.77800.77900.77600.77800.77804,518,900
Mar 14, 20230.77000.77200.76600.77200.7720607,200
Mar 13, 20230.77500.77500.76700.77400.7740739,600
Mar 10, 20230.77600.77900.77300.77300.77306,748,600
Mar 09, 20230.78200.78300.78100.78200.7820502,200
Mar 08, 20230.78400.78400.78000.78100.78101,011,100
Mar 07, 20230.79500.79800.78500.78500.78506,730,899
Mar 06, 20230.79300.79700.79000.79700.79705,104,200
Mar 03, 20230.78900.79200.78600.79200.79208,590,300
Mar 02, 20230.78600.78800.78400.78500.78507,724,700
Mar 01, 20230.78200.78900.78200.78800.78806,017,700
Feb 28, 20230.78000.78400.77600.78400.78401,051,700
Feb 27, 20230.78000.78400.78000.78300.78305,609,500
Feb 24, 20230.78900.78900.78300.78500.78505,000
Feb 23, 20230.79100.79200.78900.78900.7890494,200
Feb 22, 20230.79100.79200.78900.78900.7890788,600
Feb 21, 20230.78800.79400.78800.79200.79202,168,300
Feb 20, 20230.77600.78800.77600.78800.7880635,500
Feb 17, 20230.78600.78600.77900.77900.7790412,000
Feb 16, 20230.79400.79800.78000.78500.78502,341,000
Feb 15, 20230.80000.80000.79300.79400.794028,500
Feb 14, 20230.80300.80300.79600.80200.8020422,300
Feb 13, 20230.79800.80300.79800.80300.8030817,200
Feb 10, 20230.80100.80200.79600.79700.7970529,200
Feb 09, 20230.79300.80100.79300.80100.80103,043,400
Feb 08, 20230.79700.79800.79400.79400.7940995,400
Feb 07, 20230.79000.79500.79000.79300.7930692,800
Feb 06, 20230.78900.79400.78900.79000.79004,093,000
Feb 03, 20230.80100.80100.79400.79400.7940412,600
Feb 02, 20230.80300.80700.80200.80300.80303,491,600
Feb 01, 20230.79500.80400.79400.80300.80304,606,900
Jan 31, 20230.79500.79600.79200.79300.79302,909,100
Jan 30, 20230.79900.80700.79600.79600.79604,857,200
Jan 20, 20230.78900.79300.78800.79200.79206,308,400
Jan 19, 20230.77900.78500.77800.78500.78502,362,600
Jan 18, 20230.78100.78200.77900.78100.78103,726,100
Jan 17, 20230.78400.78500.77900.78100.78102,115,200
Jan 16, 20230.77200.78800.77200.78200.78203,374,700
Jan 13, 20230.77000.77200.76800.77100.7710792,200
Jan 12, 20230.77200.77300.76700.76700.767069,800
Jan 11, 20230.77300.77500.77300.77400.7740401,200
Jan 10, 20230.77100.77200.77100.77200.7720965,300
Jan 09, 20230.77400.77500.77100.77300.7730873,600
Jan 06, 20230.77200.77400.77100.77200.77206,856,500
Jan 05, 20230.76200.76900.76200.76700.76709,271,400
Jan 04, 20230.76300.76300.75500.75700.75701,503,500
Jan 03, 20230.75000.75700.74800.75600.75602,201,200
Dec 30, 20220.74800.75100.74800.75000.75002,078,000
Dec 29, 20220.74900.74900.74500.74500.74501,448,500
Dec 28, 20220.74400.74800.74400.74700.74702,136,600
Dec 27, 20220.74700.75000.74300.74700.74704,595,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...