Shanghai - Delayed Quote CNY

AXA SPDB CSI SHS Game & Media ETF (517770.SS)

0.8390 +0.0230 (+2.82%)
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 0.8180 0.8410 0.8120 0.8390 0.8390 2,031,300
Apr 25, 2024 0.8280 0.8280 0.8130 0.8160 0.8160 1,580,000
Apr 24, 2024 0.8070 0.8280 0.7990 0.8280 0.8280 2,164,300
Apr 23, 2024 0.7940 0.8070 0.7930 0.8020 0.8020 3,365,800
Apr 22, 2024 0.7760 0.8000 0.7760 0.7910 0.7910 3,699,100
Apr 19, 2024 0.8000 0.8000 0.7860 0.7930 0.7930 2,704,100
Apr 18, 2024 0.8000 0.8100 0.7900 0.8030 0.8030 1,297,600
Apr 17, 2024 0.7970 0.8100 0.7950 0.8050 0.8050 1,221,100
Apr 16, 2024 0.8030 0.8060 0.7860 0.7890 0.7890 3,693,100
Apr 15, 2024 0.8180 0.8280 0.7990 0.8110 0.8110 5,127,200
Apr 12, 2024 0.8280 0.8360 0.8190 0.8220 0.8220 1,787,300
Apr 11, 2024 0.8140 0.8360 0.8100 0.8280 0.8280 1,323,700
Apr 10, 2024 0.8400 0.8410 0.8200 0.8220 0.8220 791,500
Apr 9, 2024 0.8310 0.8350 0.8230 0.8330 0.8330 1,782,300
Apr 8, 2024 0.8370 0.8400 0.8280 0.8310 0.8310 891,500
Apr 3, 2024 0.8500 0.8500 0.8340 0.8370 0.8370 1,172,500
Apr 2, 2024 0.8580 0.8600 0.8460 0.8500 0.8500 966,600
Apr 1, 2024 0.8360 0.8550 0.8340 0.8550 0.8550 670,300
Mar 29, 2024 0.8420 0.8420 0.8260 0.8360 0.8360 524,700
Mar 28, 2024 0.8230 0.8500 0.8230 0.8420 0.8420 1,804,100
Mar 27, 2024 0.8400 0.8450 0.8200 0.8230 0.8230 4,642,400
Mar 26, 2024 0.8580 0.8590 0.8420 0.8470 0.8470 2,468,300
Mar 25, 2024 0.8770 0.8810 0.8580 0.8590 0.8590 3,360,300
Mar 22, 2024 0.8730 0.8920 0.8600 0.8850 0.8850 3,191,500
Mar 21, 2024 0.8880 0.9100 0.8800 0.8820 0.8820 4,375,300
Mar 20, 2024 0.8540 0.8750 0.8530 0.8740 0.8740 2,227,800
Mar 19, 2024 0.8650 0.8700 0.8540 0.8550 0.8550 1,526,300
Mar 18, 2024 0.8410 0.8660 0.8410 0.8650 0.8650 3,008,300
Mar 15, 2024 0.8440 0.8600 0.8320 0.8410 0.8410 3,403,400
Mar 14, 2024 0.8670 0.8670 0.8330 0.8470 0.8470 1,708,800
Mar 13, 2024 0.8480 0.8930 0.8480 0.8670 0.8670 6,549,200
Mar 12, 2024 0.8350 0.8520 0.8330 0.8470 0.8470 2,669,500
Mar 11, 2024 0.8140 0.8300 0.8120 0.8280 0.8280 1,319,100
Mar 8, 2024 0.8030 0.8170 0.8030 0.8140 0.8140 1,543,400
Mar 7, 2024 0.8270 0.8270 0.8020 0.8030 0.8030 968,300
Mar 6, 2024 0.8300 0.8400 0.8100 0.8190 0.8190 1,494,600
Mar 5, 2024 0.8200 0.8330 0.8170 0.8210 0.8210 1,133,900
Mar 4, 2024 0.8340 0.8340 0.8180 0.8330 0.8330 1,894,500
Mar 1, 2024 0.8080 0.8350 0.8080 0.8330 0.8330 2,754,500
Feb 29, 2024 0.8060 0.8260 0.7950 0.8230 0.8230 1,647,000
Feb 28, 2024 0.8330 0.8460 0.8100 0.8120 0.8120 3,396,100
Feb 27, 2024 0.8120 0.8360 0.7950 0.8330 0.8330 2,921,700
Feb 26, 2024 0.8130 0.8150 0.7990 0.8120 0.8120 3,653,900
Feb 23, 2024 0.8000 0.8140 0.7880 0.8130 0.8130 1,976,100
Feb 22, 2024 0.7980 0.8290 0.7860 0.8000 0.8000 1,746,300
Feb 21, 2024 0.7840 0.8100 0.7670 0.7900 0.7900 3,194,100
Feb 20, 2024 0.7820 0.7870 0.7720 0.7840 0.7840 1,707,200
Feb 19, 2024 0.7840 0.7970 0.7730 0.7900 0.7900 2,856,800
Feb 8, 2024 0.7530 0.7710 0.7530 0.7580 0.7580 2,713,100
Feb 7, 2024 0.7300 0.7570 0.7200 0.7510 0.7510 6,390,800
Feb 6, 2024 0.6940 0.7400 0.6670 0.7310 0.7310 3,473,100
Feb 5, 2024 0.7220 0.7220 0.6530 0.7010 0.7010 6,348,600
Feb 2, 2024 0.7370 0.7610 0.7130 0.7230 0.7230 3,171,300
Feb 1, 2024 0.7190 0.7400 0.7120 0.7240 0.7240 3,742,100
Jan 31, 2024 0.7450 0.7600 0.7180 0.7190 0.7190 5,684,900
Jan 30, 2024 0.7670 0.7670 0.7390 0.7450 0.7450 1,257,200
Jan 29, 2024 0.7870 0.7870 0.7640 0.7650 0.7650 2,256,400
Jan 26, 2024 0.8030 0.8060 0.7830 0.7860 0.7860 2,979,000
Jan 25, 2024 0.7800 0.8000 0.7580 0.8000 0.8000 4,083,500
Jan 24, 2024 0.7590 0.7930 0.7560 0.7790 0.7790 1,209,500
Jan 23, 2024 0.7360 0.7720 0.7360 0.7630 0.7630 654,200
Jan 22, 2024 0.7720 0.7720 0.7320 0.7360 0.7360 2,772,400
Jan 19, 2024 0.7750 0.7870 0.7700 0.7750 0.7750 1,217,700
Jan 17, 2024 0.7910 0.7910 0.7670 0.7670 0.7670 2,470,700
Jan 16, 2024 0.7990 0.7990 0.7830 0.7920 0.7920 2,014,800
Jan 15, 2024 0.8000 0.8090 0.7950 0.8000 0.8000 374,600
Jan 12, 2024 0.8140 0.8140 0.8010 0.8020 0.8020 2,355,100
Jan 11, 2024 0.7920 0.8160 0.7920 0.8130 0.8130 3,941,000
Jan 10, 2024 0.8040 0.8040 0.7890 0.7890 0.7890 3,615,000
Jan 9, 2024 0.8160 0.8210 0.8000 0.8040 0.8040 1,571,300
Jan 8, 2024 0.8140 0.8200 0.8040 0.8060 0.8060 1,935,000
Jan 5, 2024 0.8330 0.8330 0.8120 0.8130 0.8130 2,941,300
Jan 4, 2024 0.8380 0.8380 0.8250 0.8340 0.8340 1,382,300
Jan 3, 2024 0.8300 0.8440 0.8210 0.8370 0.8370 2,488,900
Jan 2, 2024 0.8440 0.8560 0.8330 0.8360 0.8360 1,588,700
Dec 29, 2023 0.8200 0.8420 0.8190 0.8410 0.8410 1,815,400
Dec 28, 2023 0.8080 0.8240 0.8020 0.8210 0.8210 2,542,700
Dec 27, 2023 0.8100 0.8160 0.8050 0.8080 0.8080 2,295,300
Dec 26, 2023 0.8150 0.8220 0.8000 0.8100 0.8100 2,473,500
Dec 25, 2023 0.8290 0.8290 0.7910 0.8130 0.8130 2,746,500
Dec 22, 2023 0.8890 0.8890 0.8070 0.8290 0.8290 6,037,000
Dec 21, 2023 0.8840 0.8940 0.8650 0.8900 0.8900 1,065,600
Dec 20, 2023 0.9160 0.9160 0.8830 0.8880 0.8880 3,516,800
Dec 19, 2023 0.9010 0.9120 0.8960 0.9100 0.9100 1,579,900
Dec 18, 2023 0.9150 0.9230 0.8990 0.9010 0.9010 909,500
Dec 15, 2023 0.9160 0.9260 0.8990 0.9140 0.9140 1,752,700
Dec 13, 2023 0.9300 0.9310 0.9130 0.9150 0.9150 1,950,100
Dec 12, 2023 0.9150 0.9320 0.9150 0.9290 0.9290 3,870,200
Dec 11, 2023 0.9050 0.9200 0.8910 0.9170 0.9170 3,432,800
Dec 8, 2023 0.9050 0.9100 0.8800 0.9050 0.9050 1,863,600
Dec 7, 2023 0.8960 0.9100 0.8920 0.9070 0.9070 1,640,700
Dec 6, 2023 0.8800 0.9070 0.8650 0.8950 0.8950 2,998,200
Dec 5, 2023 0.9000 0.9000 0.8800 0.8810 0.8810 1,349,600
Dec 4, 2023 0.9080 0.9100 0.9010 0.9050 0.9050 1,409,300
Dec 1, 2023 0.8940 0.9120 0.8820 0.9120 0.9120 2,869,700
Nov 30, 2023 0.8760 0.8830 0.8750 0.8820 0.8820 934,600
Nov 29, 2023 0.8940 0.8940 0.8820 0.8840 0.8840 728,000
Nov 28, 2023 0.8980 0.8980 0.8850 0.8940 0.8940 1,643,000
Nov 27, 2023 0.9000 0.9050 0.8930 0.8980 0.8980 560,100
Nov 24, 2023 0.9210 0.9260 0.9060 0.9090 0.9090 885,200
Nov 23, 2023 0.9310 0.9310 0.9140 0.9240 0.9240 1,357,800
Nov 22, 2023 0.9320 0.9400 0.9120 0.9320 0.9320 1,221,300
Nov 21, 2023 0.9350 0.9550 0.9320 0.9320 0.9320 2,610,400
Nov 20, 2023 0.9250 0.9330 0.9140 0.9270 0.9270 1,550,000
Nov 17, 2023 0.9280 0.9830 0.9020 0.9180 0.9180 1,175,500
Nov 16, 2023 0.9150 0.9320 0.9150 0.9280 0.9280 1,005,700
Nov 15, 2023 0.9200 0.9290 0.9160 0.9190 0.9190 785,400
Nov 14, 2023 0.9170 0.9210 0.9100 0.9170 0.9170 1,169,600
Nov 13, 2023 0.9050 0.9200 0.9050 0.9170 0.9170 1,239,100
Nov 10, 2023 0.9240 0.9250 0.9010 0.9040 0.9040 1,645,600
Nov 9, 2023 0.9360 0.9370 0.9200 0.9210 0.9210 1,752,300
Nov 8, 2023 0.9240 0.9450 0.9200 0.9340 0.9340 1,513,800
Nov 7, 2023 0.9240 0.9250 0.9070 0.9210 0.9210 1,219,700
Nov 6, 2023 0.8820 0.9250 0.8820 0.9250 0.9250 2,354,600
Nov 3, 2023 0.8900 0.8900 0.8650 0.8770 0.8770 1,625,600
Nov 2, 2023 0.8580 0.8800 0.8580 0.8630 0.8630 2,652,500
Nov 1, 2023 0.8460 0.8950 0.8450 0.8570 0.8570 1,530,900
Oct 31, 2023 0.8650 0.8880 0.8480 0.8610 0.8610 3,099,300
Oct 30, 2023 0.8450 0.8570 0.8450 0.8550 0.8550 1,133,000
Oct 27, 2023 0.8340 0.8530 0.8340 0.8500 0.8500 3,159,000
Oct 26, 2023 0.8400 0.8450 0.8220 0.8450 0.8450 2,490,300
Oct 25, 2023 0.8550 0.8650 0.8460 0.8480 0.8480 1,874,700
Oct 24, 2023 0.8380 0.8530 0.8380 0.8470 0.8470 1,314,800
Oct 23, 2023 0.8550 0.8550 0.8220 0.8420 0.8420 309,900
Oct 20, 2023 0.8660 0.8660 0.8560 0.8560 0.8560 605,300
Oct 19, 2023 0.8780 0.8780 0.8680 0.8690 0.8690 859,200
Oct 18, 2023 0.8830 0.8840 0.8770 0.8780 0.8780 478,800
Oct 17, 2023 0.9000 0.9030 0.8950 0.8970 0.8970 1,434,900
Oct 16, 2023 0.9130 0.9200 0.8820 0.9030 0.9030 1,582,100
Oct 13, 2023 0.9300 0.9300 0.9090 0.9130 0.9130 936,800
Oct 12, 2023 0.9490 0.9490 0.9260 0.9350 0.9350 288,600
Oct 11, 2023 0.9450 0.9450 0.9000 0.9350 0.9350 605,700
Oct 10, 2023 0.9300 0.9310 0.9210 0.9240 0.9240 366,000
Oct 9, 2023 0.9240 0.9240 0.9200 0.9210 0.9210 316,400
Sep 28, 2023 0.9490 0.9490 0.9230 0.9240 0.9240 582,300
Sep 27, 2023 0.9270 0.9380 0.9270 0.9310 0.9310 1,598,000
Sep 26, 2023 0.9230 0.9330 0.9200 0.9300 0.9300 865,700
Sep 25, 2023 0.9210 0.9310 0.9200 0.9230 0.9230 544,500
Sep 22, 2023 0.9040 0.9340 0.9040 0.9300 0.9300 1,479,400
Sep 21, 2023 0.9100 0.9100 0.8980 0.9040 0.9040 892,900
Sep 20, 2023 0.9220 0.9250 0.9130 0.9140 0.9140 699,700
Sep 19, 2023 0.9330 0.9330 0.9190 0.9220 0.9220 220,500
Sep 18, 2023 0.9350 0.9390 0.9300 0.9360 0.9360 106,200
Sep 15, 2023 0.9310 0.9410 0.9290 0.9330 0.9330 455,600
Sep 14, 2023 0.9390 0.9470 0.9290 0.9360 0.9360 1,860,900
Sep 13, 2023 0.9360 0.9480 0.9330 0.9380 0.9380 415,400
Sep 12, 2023 0.9500 0.9520 0.9450 0.9490 0.9490 833,400
Sep 11, 2023 0.9410 0.9600 0.9410 0.9520 0.9520 2,370,600
Sep 8, 2023 0.9550 0.9550 0.9310 0.9410 0.9410 1,769,500
Sep 7, 2023 0.9750 0.9800 0.9640 0.9640 0.9640 964,900
Sep 6, 2023 0.9830 0.9830 0.9650 0.9770 0.9770 1,656,900
Sep 5, 2023 0.9930 0.9950 0.9830 0.9830 0.9830 1,253,800
Sep 4, 2023 0.9900 1.0000 0.9810 0.9990 0.9990 1,380,800
Sep 1, 2023 0.9850 1.0080 0.9800 1.0000 1.0000 1,035,300
Aug 31, 2023 1.0200 1.0200 0.9930 0.9950 0.9950 2,087,600
Aug 30, 2023 1.0100 1.0250 1.0000 1.0110 1.0110 1,314,800
Aug 29, 2023 0.9890 1.0100 0.9890 1.0100 1.0100 1,138,500
Aug 28, 2023 1.0660 1.0660 0.9780 0.9860 0.9860 2,415,600
Aug 25, 2023 0.9930 0.9930 0.9640 0.9690 0.9690 3,963,200
Aug 24, 2023 0.9680 1.0040 0.9630 0.9940 0.9940 7,252,800
Aug 23, 2023 0.9660 0.9750 0.9620 0.9650 0.9650 3,430,300
Aug 22, 2023 0.9510 0.9750 0.9500 0.9730 0.9730 2,754,800
Aug 21, 2023 0.9690 0.9760 0.9510 0.9510 0.9510 1,859,600
Aug 18, 2023 0.9920 0.9950 0.9690 0.9690 0.9690 846,400
Aug 17, 2023 0.9750 0.9940 0.9650 0.9920 0.9920 1,649,700
Aug 16, 2023 0.9930 0.9930 0.9790 0.9800 0.9800 2,159,000
Aug 15, 2023 1.0140 1.0200 0.9920 0.9950 0.9950 3,062,900
Aug 14, 2023 0.9950 1.0150 0.9820 1.0100 1.0100 3,021,800
Aug 11, 2023 1.0070 1.0200 1.0010 1.0050 1.0050 1,621,900
Aug 10, 2023 1.0100 1.0210 1.0010 1.0130 1.0130 1,746,300
Aug 9, 2023 1.0210 1.0270 1.0100 1.0110 1.0110 1,185,300
Aug 8, 2023 1.0250 1.0420 1.0250 1.0290 1.0290 1,018,500
Aug 7, 2023 1.0310 1.0400 1.0160 1.0320 1.0320 1,104,000
Aug 4, 2023 1.0200 1.0350 1.0160 1.0320 1.0320 1,556,600
Aug 3, 2023 1.0100 1.0180 1.0030 1.0150 1.0150 2,710,800
Jul 28, 2023 0.9760 1.0050 0.9700 1.0050 1.0050 2,560,900
Jul 26, 2023 1.0100 1.0100 0.9850 0.9900 0.9900 1,345,400
Jul 24, 2023 0.9840 0.9950 0.9790 0.9810 0.9810 342,900
Jul 21, 2023 0.9850 0.9980 0.9820 0.9850 0.9850 2,564,900
Jul 20, 2023 1.0030 1.0070 0.9820 0.9850 0.9850 2,232,900
Jul 19, 2023 0.9970 1.0070 0.9900 1.0040 1.0040 2,923,800
Jul 17, 2023 1.0260 1.0390 1.0200 1.0250 1.0250 942,400
Jul 14, 2023 1.0410 1.0500 1.0300 1.0390 1.0390 3,715,100
Jul 10, 2023 0.9830 1.0000 0.9830 0.9970 0.9970 3,033,700
Jul 7, 2023 0.9880 0.9930 0.9620 0.9850 0.9850 2,819,600
Jun 30, 2023 1.0350 1.0350 1.0120 1.0280 1.0280 2,418,400
Jun 29, 2023 1.0260 1.0610 1.0250 1.0350 1.0350 1,904,700
Jun 28, 2023 1.0350 1.0350 1.0000 1.0260 1.0260 2,313,600
Jun 27, 2023 1.0090 1.0450 1.0090 1.0390 1.0390 2,124,300
Jun 26, 2023 1.0630 1.0630 1.0150 1.0180 1.0180 1,776,100
Jun 21, 2023 1.1300 1.1300 1.0600 1.0730 1.0730 3,794,705
Jun 20, 2023 1.1230 1.1400 1.1130 1.1260 1.1260 2,300,900
Jun 19, 2023 1.1340 1.1340 1.1090 1.1230 1.1230 5,462,000
Jun 16, 2023 1.1170 1.1340 1.1030 1.1330 1.1330 5,488,500
Jun 15, 2023 1.1040 1.1320 1.1040 1.1180 1.1180 3,370,000
Jun 14, 2023 1.0840 1.1300 1.0840 1.1040 1.1040 4,665,500
Jun 13, 2023 1.0720 1.1000 1.0630 1.0980 1.0980 2,292,200
Jun 12, 2023 1.0740 1.0790 1.0410 1.0730 1.0730 3,961,300
Jun 9, 2023 1.0420 1.0750 1.0330 1.0740 1.0740 4,039,700
Jun 8, 2023 1.0470 1.0470 1.0250 1.0410 1.0410 3,340,900
Jun 7, 2023 1.0460 1.0660 1.0360 1.0570 1.0570 2,471,800
Jun 6, 2023 1.0720 1.0810 1.0400 1.0460 1.0460 3,797,800
Jun 5, 2023 1.0510 1.0770 1.0430 1.0700 1.0700 2,236,900
Jun 2, 2023 1.0510 1.0960 1.0500 1.0530 1.0530 4,742,600
Jun 1, 2023 1.0200 1.0630 1.0100 1.0500 1.0500 3,501,300
May 31, 2023 1.0270 1.0630 1.0080 1.0190 1.0190 3,437,700
May 30, 2023 0.9830 1.0180 0.9630 1.0170 1.0170 2,681,200
May 26, 2023 0.9640 0.9790 0.9500 0.9750 0.9750 1,573,200
May 25, 2023 0.9870 0.9870 0.9440 0.9640 0.9640 2,018,800
May 24, 2023 0.9810 0.9900 0.9690 0.9870 0.9870 1,974,000
May 23, 2023 0.9980 1.0000 0.9800 0.9800 0.9800 1,946,500
May 22, 2023 1.0010 1.0010 0.9800 0.9980 0.9980 2,288,600
May 19, 2023 1.0220 1.0220 0.9990 1.0000 1.0000 1,812,500
May 17, 2023 0.9780 1.0200 0.9780 1.0040 1.0040 2,258,900
May 16, 2023 1.0250 1.0400 0.9960 0.9970 0.9970 3,819,100
May 15, 2023 1.0200 1.0300 1.0000 1.0270 1.0270 2,075,700
May 12, 2023 1.0670 1.0700 1.0260 1.0320 1.0320 4,897,400
May 11, 2023 1.0490 1.0820 1.0490 1.0620 1.0620 2,042,100
May 10, 2023 1.0600 1.0680 1.0320 1.0470 1.0470 3,672,200
May 9, 2023 1.0890 1.0980 1.0560 1.0610 1.0610 4,758,500
May 8, 2023 1.0940 1.1020 1.0720 1.0890 1.0890 3,773,300
May 5, 2023 1.1170 1.1180 1.0810 1.0940 1.0940 5,099,800
May 4, 2023 1.0780 1.1180 1.0700 1.1170 1.1170 8,534,200
Apr 28, 2023 1.0020 1.0820 0.9990 1.0750 1.0750 5,983,600
Apr 27, 2023 1.0450 1.0450 1.0000 1.0140 1.0140 2,096,500
Apr 26, 2023 1.0440 1.0700 1.0110 1.0460 1.0460 4,045,300