Mail

517880.SS - Huatai Pinebridge Fund Management Co. Limited - Consumer Brand 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	0.7930	0.8080	0.7910	0.8070	0.8070	6,666,500
Jun 01, 2023	0.7830	0.8080	0.7810	0.7820	0.7820	6,844,700
May 31, 2023	0.7810	0.7830	0.7750	0.7750	0.7750	8,518,100
May 30, 2023	0.7920	0.7920	0.7800	0.7870	0.7870	6,590,300
May 29, 2023	-	-	-	-	-	-
May 26, 2023	0.7960	0.7990	0.7920	0.7990	0.7990	6,683,900
May 25, 2023	0.8020	0.8020	0.7900	0.7930	0.7930	6,619,100
May 24, 2023	0.8070	0.8100	0.8040	0.8040	0.8040	6,667,800
May 23, 2023	0.8250	0.8270	0.8170	0.8170	0.8170	10,980,500
May 22, 2023	0.8080	0.8320	0.8070	0.8290	0.8290	10,727,000
May 19, 2023	0.8030	0.8180	0.8030	0.8130	0.8130	7,126,800
May 18, 2023	-	-	-	-	-	-
May 17, 2023	0.8120	0.8140	0.8060	0.8080	0.8080	6,601,300
May 16, 2023	0.8190	0.8190	0.8120	0.8120	0.8120	6,947,300
May 15, 2023	0.8100	0.8160	0.8100	0.8160	0.8160	6,993,700
May 12, 2023	0.8080	0.8190	0.8050	0.8050	0.8050	7,853,800
May 11, 2023	0.8200	0.8200	0.8080	0.8090	0.8090	6,114,500
May 10, 2023	0.8130	0.8140	0.8100	0.8120	0.8120	7,824,800
May 09, 2023	0.8240	0.8250	0.8150	0.8160	0.8160	6,538,300
May 08, 2023	0.8250	0.8270	0.8210	0.8250	0.8250	7,370,300
May 05, 2023	0.8300	0.8500	0.7870	0.8250	0.8250	7,219,500
May 04, 2023	0.8300	0.8320	0.8220	0.8240	0.8240	7,465,900
Apr 28, 2023	0.8300	0.8330	0.8240	0.8290	0.8290	8,198,500
Apr 27, 2023	0.8160	0.8180	0.8090	0.8170	0.8170	7,650,500
Apr 26, 2023	0.8110	0.8190	0.8080	0.8150	0.8150	9,002,800
Apr 25, 2023	0.8110	0.8110	0.8050	0.8110	0.8110	9,288,000
Apr 24, 2023	0.8180	0.8190	0.8070	0.8070	0.8070	6,972,000
Apr 21, 2023	0.8400	0.8400	0.8170	0.8170	0.8170	6,678,800
Apr 20, 2023	0.8340	0.8370	0.8300	0.8320	0.8320	8,221,300
Apr 19, 2023	0.8320	0.8340	0.8290	0.8290	0.8290	4,692,000
Apr 18, 2023	0.8370	0.8390	0.8350	0.8380	0.8380	6,498,900
Apr 17, 2023	0.8400	0.8410	0.8350	0.8400	0.8400	6,905,300
Apr 14, 2023	0.8320	0.8380	0.8290	0.8300	0.8300	6,820,800
Apr 13, 2023	0.8360	0.8370	0.8270	0.8320	0.8320	7,127,900
Apr 12, 2023	0.8500	0.8500	0.8350	0.8350	0.8350	7,128,700
Apr 11, 2023	0.8560	0.8590	0.8460	0.8470	0.8470	8,950,500
Apr 10, 2023	0.8640	0.8660	0.8550	0.8630	0.8630	5,745,400
Apr 07, 2023	0.8610	0.8670	0.8610	0.8630	0.8630	6,316,400
Apr 06, 2023	0.8660	0.8660	0.8580	0.8600	0.8600	5,250,400
Apr 04, 2023	0.8830	0.8830	0.8610	0.8700	0.8700	6,795,400
Apr 03, 2023	0.8680	0.8720	0.8660	0.8700	0.8700	6,735,600
Mar 31, 2023	0.8600	0.8750	0.8600	0.8680	0.8680	8,551,300
Mar 30, 2023	0.8620	0.8670	0.8520	0.8650	0.8650	8,315,400
Mar 29, 2023	0.8780	0.8780	0.8500	0.8540	0.8540	6,502,600
Mar 28, 2023	0.8480	0.8530	0.8470	0.8500	0.8500	4,605,900
Mar 27, 2023	0.8510	0.8530	0.8440	0.8470	0.8470	8,051,800
Mar 24, 2023	0.8570	0.8570	0.8480	0.8520	0.8520	7,659,300
Mar 23, 2023	0.8410	0.8480	0.8410	0.8460	0.8460	6,084,600
Mar 22, 2023	0.8420	0.8430	0.8350	0.8370	0.8370	7,203,300
Mar 21, 2023	0.8180	0.8350	0.8160	0.8340	0.8340	7,942,200
Mar 20, 2023	0.8150	0.8150	0.8070	0.8070	0.8070	7,952,300
Mar 17, 2023	0.8250	0.8280	0.8170	0.8170	0.8170	9,593,400
Mar 16, 2023	0.8280	0.8280	0.8160	0.8160	0.8160	7,391,000
Mar 15, 2023	0.8340	0.8350	0.8330	0.8330	0.8330	7,820,600
Mar 14, 2023	0.8300	0.8330	0.8250	0.8290	0.8290	8,490,400
Mar 13, 2023	0.8220	0.8380	0.8220	0.8380	0.8380	6,165,300
Mar 10, 2023	0.8310	0.8350	0.8200	0.8220	0.8220	9,463,600
Mar 09, 2023	0.8410	0.8450	0.8350	0.8430	0.8430	8,055,100
Mar 08, 2023	0.8440	0.8470	0.8370	0.8410	0.8410	7,418,500
Mar 07, 2023	0.8640	0.8670	0.8380	0.8490	0.8490	10,163,200
Mar 06, 2023	0.8790	0.8790	0.8610	0.8640	0.8640	7,950,700
Mar 03, 2023	0.8780	0.8790	0.8680	0.8770	0.8770	7,063,500
Mar 02, 2023	0.8700	0.8760	0.8690	0.8700	0.8700	8,001,300
Mar 01, 2023	0.8530	0.8780	0.8530	0.8730	0.8730	9,367,500
Feb 28, 2023	0.8510	0.8570	0.8460	0.8520	0.8520	9,031,000
Feb 27, 2023	0.8450	0.8580	0.8360	0.8510	0.8510	9,131,600
Feb 24, 2023	0.8440	0.8990	0.8440	0.8520	0.8520	8,273,900
Feb 23, 2023	0.8690	0.8730	0.8580	0.8600	0.8600	8,301,100
Feb 22, 2023	0.8720	0.8740	0.8640	0.8650	0.8650	8,525,000
Feb 21, 2023	0.8800	0.8810	0.8690	0.8720	0.8720	7,935,100
Feb 20, 2023	0.8380	0.9000	0.8380	0.8860	0.8860	8,734,700
Feb 17, 2023	0.8820	0.8830	0.8680	0.8680	0.8680	7,388,400
Feb 16, 2023	0.8710	0.8900	0.8710	0.8750	0.8750	8,146,400
Feb 15, 2023	0.8810	0.8810	0.8690	0.8710	0.8710	7,627,416
Feb 14, 2023	0.8880	0.9190	0.8800	0.8820	0.8820	7,648,200
Feb 13, 2023	0.8600	0.9000	0.8600	0.8880	0.8880	9,587,900
Feb 10, 2023	0.8750	0.9090	0.8350	0.8700	0.8700	7,125,700
Feb 09, 2023	0.8670	0.8810	0.8660	0.8800	0.8800	6,738,500
Feb 08, 2023	0.8680	0.8680	0.8640	0.8660	0.8660	7,123,500
Feb 07, 2023	0.8680	0.8740	0.8660	0.8680	0.8680	7,820,200
Feb 06, 2023	0.8870	0.8870	0.8610	0.8640	0.8640	7,919,400
Feb 03, 2023	0.8850	0.8850	0.8700	0.8830	0.8830	6,224,700
Feb 02, 2023	0.8840	0.8930	0.8820	0.8870	0.8870	7,976,800
Feb 01, 2023	0.8710	0.8860	0.8700	0.8850	0.8850	6,449,800
Jan 31, 2023	0.8960	0.9000	0.8760	0.8760	0.8760	7,388,600
Jan 30, 2023	0.8880	0.9180	0.8880	0.8960	0.8960	6,336,100
Jan 20, 2023	0.8760	0.8910	0.8700	0.8870	0.8870	6,234,200
Jan 19, 2023	0.8790	0.8850	0.8750	0.8810	0.8810	6,054,400
Jan 18, 2023	0.8840	0.8920	0.8840	0.8840	0.8840	6,293,600
Jan 17, 2023	0.8900	0.8950	0.8810	0.8820	0.8820	6,048,400
Jan 16, 2023	0.8800	0.9000	0.8750	0.8880	0.8880	8,212,000
Jan 13, 2023	0.8520	0.8750	0.8430	0.8750	0.8750	10,824,100
Jan 12, 2023	0.8640	0.8680	0.8490	0.8580	0.8580	7,505,700
Jan 11, 2023	0.8620	0.8720	0.8590	0.8650	0.8650	6,399,200
Jan 10, 2023	0.8730	0.8730	0.8590	0.8650	0.8650	8,123,300
Jan 09, 2023	0.8510	0.8780	0.8500	0.8730	0.8730	11,042,900
Jan 06, 2023	0.8520	0.8540	0.8430	0.8440	0.8440	9,681,400
Jan 05, 2023	0.8230	0.8530	0.8230	0.8520	0.8520	11,861,600
Jan 04, 2023	0.8050	0.8260	0.8050	0.8240	0.8240	8,359,200
Jan 03, 2023	0.8400	0.8400	0.8030	0.8170	0.8170	8,003,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...