Mail

517380.SS - Tianhong Hang Seng Shanghai-Shenzhen-H.K Inno Drug Select 50 Index 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	0.6160	0.6220	0.6150	0.6220	0.6220	11,649,800
Jun 01, 2023	0.6110	0.6220	0.6080	0.6140	0.6140	6,660,700
May 31, 2023	0.6200	0.6250	0.6080	0.6100	0.6100	12,464,800
May 30, 2023	0.6320	0.6320	0.6120	0.6220	0.6220	15,012,400
May 29, 2023	-	-	-	-	-	-
May 26, 2023	0.6270	0.6330	0.6270	0.6300	0.6300	6,835,100
May 25, 2023	0.6420	0.6420	0.6230	0.6270	0.6270	12,765,200
May 24, 2023	0.6420	0.6480	0.6310	0.6350	0.6350	5,222,900
May 23, 2023	0.6430	0.6540	0.6420	0.6420	0.6420	5,169,300
May 22, 2023	0.6330	0.6440	0.6330	0.6400	0.6400	9,341,500
May 19, 2023	0.6290	0.6380	0.6130	0.6330	0.6330	5,894,800
May 18, 2023	-	-	-	-	-	-
May 17, 2023	0.6440	0.6440	0.6330	0.6360	0.6360	3,896,800
May 16, 2023	0.6380	0.6460	0.6370	0.6410	0.6410	5,438,600
May 15, 2023	0.6210	0.6370	0.6210	0.6360	0.6360	8,158,400
May 12, 2023	0.6320	0.6320	0.6230	0.6230	0.6230	4,644,600
May 11, 2023	0.6360	0.6410	0.6280	0.6300	0.6300	6,750,200
May 10, 2023	0.6290	0.6320	0.6230	0.6310	0.6310	9,150,500
May 09, 2023	0.6410	0.6410	0.6260	0.6290	0.6290	15,353,000
May 08, 2023	0.6390	0.6480	0.6350	0.6420	0.6420	11,474,100
May 05, 2023	0.6560	0.6570	0.6420	0.6440	0.6440	8,207,900
May 04, 2023	0.6500	0.6610	0.6500	0.6560	0.6560	8,964,900
Apr 28, 2023	0.6470	0.6550	0.6410	0.6540	0.6540	17,142,800
Apr 27, 2023	0.6420	0.6530	0.6370	0.6470	0.6470	21,760,000
Apr 26, 2023	0.6450	0.6450	0.6320	0.6400	0.6400	22,382,900
Apr 25, 2023	0.6630	0.6840	0.6320	0.6390	0.6390	14,416,400
Apr 24, 2023	0.6710	0.6810	0.6610	0.6630	0.6630	13,911,200
Apr 21, 2023	0.6720	0.6820	0.6660	0.6670	0.6670	8,055,600
Apr 20, 2023	0.6840	0.6880	0.6690	0.6730	0.6730	10,062,400
Apr 19, 2023	0.6940	0.6940	0.6810	0.6840	0.6840	20,809,900
Apr 18, 2023	0.7030	0.7030	0.6910	0.6940	0.6940	13,010,000
Apr 17, 2023	0.7000	0.7080	0.6930	0.7030	0.7030	11,162,100
Apr 14, 2023	0.7080	0.7140	0.6960	0.7010	0.7010	33,725,800
Apr 13, 2023	0.6700	0.6960	0.6670	0.6960	0.6960	17,742,000
Apr 12, 2023	0.6880	0.6880	0.6730	0.6760	0.6760	6,605,000
Apr 11, 2023	0.6860	0.6900	0.6720	0.6780	0.6780	14,568,600
Apr 10, 2023	0.6710	0.6930	0.6700	0.6860	0.6860	15,438,200
Apr 07, 2023	0.6510	0.6710	0.6510	0.6710	0.6710	15,430,700
Apr 06, 2023	0.6420	0.6510	0.6370	0.6510	0.6510	16,957,200
Apr 04, 2023	0.6360	0.6430	0.6300	0.6410	0.6410	18,980,500
Apr 03, 2023	0.6430	0.6500	0.6360	0.6380	0.6380	16,859,500
Mar 31, 2023	0.6520	0.6520	0.6440	0.6480	0.6480	13,160,500
Mar 30, 2023	0.6520	0.6530	0.6450	0.6530	0.6530	9,246,900
Mar 29, 2023	0.6550	0.6590	0.6450	0.6480	0.6480	11,368,300
Mar 28, 2023	0.6590	0.6590	0.6520	0.6540	0.6540	10,642,000
Mar 27, 2023	0.6470	0.6630	0.6410	0.6590	0.6590	12,984,400
Mar 24, 2023	0.6650	0.6720	0.6470	0.6470	0.6470	28,738,100
Mar 23, 2023	0.6640	0.6650	0.6540	0.6650	0.6650	12,732,500
Mar 22, 2023	0.6650	0.6710	0.6610	0.6660	0.6660	11,221,900
Mar 21, 2023	0.6290	0.6620	0.6290	0.6620	0.6620	24,232,400
Mar 20, 2023	0.6500	0.6590	0.6290	0.6310	0.6310	20,097,800
Mar 17, 2023	0.6680	0.6680	0.6430	0.6450	0.6450	25,781,700
Mar 16, 2023	0.6600	0.6650	0.6550	0.6570	0.6570	16,840,900
Mar 15, 2023	0.6580	0.6700	0.6580	0.6630	0.6630	10,593,600
Mar 14, 2023	0.6580	0.6690	0.6520	0.6560	0.6560	12,872,100
Mar 13, 2023	0.6590	0.6790	0.6560	0.6600	0.6600	19,477,600
Mar 10, 2023	0.6630	0.6740	0.6550	0.6680	0.6680	13,082,800
Mar 09, 2023	0.6700	0.6730	0.6660	0.6690	0.6690	12,712,600
Mar 08, 2023	0.6850	0.6940	0.6660	0.6680	0.6680	18,132,700
Mar 07, 2023	0.6910	0.6980	0.6780	0.6800	0.6800	12,570,200
Mar 06, 2023	0.6960	0.6970	0.6900	0.6930	0.6930	11,509,000
Mar 03, 2023	0.6980	0.7030	0.6920	0.6950	0.6950	9,958,600
Mar 02, 2023	0.7030	0.7030	0.6910	0.6930	0.6930	7,824,600
Mar 01, 2023	0.6910	0.6990	0.6820	0.6970	0.6970	5,173,700
Feb 28, 2023	0.6960	0.6960	0.6850	0.6930	0.6930	9,707,200
Feb 27, 2023	0.6860	0.6900	0.6810	0.6900	0.6900	8,108,200
Feb 24, 2023	0.6930	0.6940	0.6860	0.6880	0.6880	8,579,400
Feb 23, 2023	0.6970	0.7060	0.6920	0.6940	0.6940	7,251,900
Feb 22, 2023	0.7020	0.7070	0.6970	0.6980	0.6980	9,781,700
Feb 21, 2023	0.7120	0.7130	0.7020	0.7050	0.7050	7,044,600
Feb 20, 2023	0.7000	0.7120	0.6940	0.7110	0.7110	7,146,200
Feb 17, 2023	0.6940	0.7120	0.6940	0.7040	0.7040	6,967,300
Feb 16, 2023	0.7240	0.7250	0.6960	0.7040	0.7040	9,612,700
Feb 15, 2023	0.7180	0.7230	0.7090	0.7110	0.7110	10,746,100
Feb 14, 2023	0.7270	0.7340	0.7170	0.7230	0.7230	8,672,800
Feb 13, 2023	0.7220	0.7350	0.7220	0.7270	0.7270	11,867,400
Feb 10, 2023	0.7290	0.7330	0.7140	0.7220	0.7220	8,347,600
Feb 09, 2023	0.7310	0.7310	0.7220	0.7280	0.7280	11,173,900
Feb 08, 2023	0.7200	0.7320	0.7200	0.7260	0.7260	8,788,400
Feb 07, 2023	0.7210	0.7300	0.7150	0.7200	0.7200	7,726,700
Feb 06, 2023	0.7410	0.7410	0.7160	0.7240	0.7240	11,563,600
Feb 03, 2023	0.7490	0.7510	0.7350	0.7420	0.7420	8,304,300
Feb 02, 2023	0.7400	0.7590	0.7360	0.7490	0.7490	9,433,100
Feb 01, 2023	0.7280	0.7390	0.7250	0.7380	0.7380	9,685,700
Jan 31, 2023	0.7500	0.7500	0.7250	0.7260	0.7260	8,551,300
Jan 30, 2023	0.7790	0.7790	0.7470	0.7490	0.7490	9,301,600
Jan 20, 2023	0.7560	0.7680	0.7560	0.7610	0.7610	8,125,000
Jan 19, 2023	0.7380	0.7670	0.7370	0.7580	0.7580	10,187,500
Jan 18, 2023	0.7420	0.7450	0.7370	0.7410	0.7410	6,800,400
Jan 17, 2023	0.7610	0.7610	0.7410	0.7450	0.7450	10,004,700
Jan 16, 2023	0.7420	0.7760	0.7420	0.7610	0.7610	14,404,800
Jan 13, 2023	0.7150	0.7410	0.7150	0.7390	0.7390	14,441,500
Jan 12, 2023	0.7280	0.7330	0.7170	0.7190	0.7190	13,338,700
Jan 11, 2023	0.7180	0.7340	0.7180	0.7260	0.7260	11,528,000
Jan 10, 2023	0.7210	0.7240	0.7130	0.7180	0.7180	10,406,700
Jan 09, 2023	0.7270	0.7270	0.7150	0.7210	0.7210	9,609,200
Jan 06, 2023	0.7210	0.7210	0.7000	0.7120	0.7120	9,492,300
Jan 05, 2023	0.7030	0.7250	0.7030	0.7210	0.7210	14,442,100
Jan 04, 2023	0.6960	0.7060	0.6960	0.7040	0.7040	10,542,900
Jan 03, 2023	0.6850	0.6970	0.6810	0.6950	0.6950	7,575,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...