518680.SS - Wells Fargo Fund Management Co., Ltd. - Shanghai Gold ETF Fund
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 | 4.3570 | 4.3990 | 4.3570 | 4.3620 | 4.3620 | 4,551,200 |
| Jun 06, 2023 | 4.3340 | 4.3720 | 4.3340 | 4.3570 | 4.3570 | 2,710,868 |
| Jun 05, 2023 | 4.3360 | 4.3360 | 4.3200 | 4.3210 | 4.3210 | 3,843,300 |
| Jun 02, 2023 | 4.3680 | 4.3900 | 4.3680 | 4.3720 | 4.3720 | 3,921,050 |
| Jun 01, 2023 | 4.3720 | 4.3720 | 4.3580 | 4.3610 | 4.3610 | 2,924,600 |
| May 31, 2023 | 4.3320 | 4.3640 | 4.3320 | 4.3620 | 4.3620 | 3,434,494 |
| May 30, 2023 | 4.3000 | 4.3130 | 4.2940 | 4.3010 | 4.3010 | 8,207,400 |
| May 29, 2023 | - | - | - | - | - | - |
| May 26, 2023 | 4.3150 | 4.3180 | 4.3050 | 4.3060 | 4.3060 | 4,112,600 |
| May 25, 2023 | 4.3080 | 4.3370 | 4.3080 | 4.3300 | 4.3300 | 2,461,850 |
| May 24, 2023 | 4.3530 | 4.3730 | 4.3500 | 4.3500 | 4.3500 | 4,523,700 |
| May 23, 2023 | 4.3300 | 4.3340 | 4.3260 | 4.3300 | 4.3300 | 4,373,400 |
| May 22, 2023 | 4.3440 | 4.3560 | 4.3400 | 4.3430 | 4.3430 | 4,674,400 |
| May 19, 2023 | 4.3240 | 4.3310 | 4.3200 | 4.3280 | 4.3280 | 5,775,600 |
| May 18, 2023 | - | - | - | - | - | - |
| May 17, 2023 | 4.3670 | 4.3670 | 4.3470 | 4.3510 | 4.3510 | 3,136,968 |
| May 16, 2023 | 4.3880 | 4.3880 | 4.3630 | 4.3670 | 4.3670 | 6,329,848 |
| May 15, 2023 | 4.3680 | 4.3900 | 4.3680 | 4.3760 | 4.3760 | 4,268,800 |
| May 12, 2023 | 4.3810 | 4.3810 | 4.3550 | 4.3580 | 4.3580 | 5,989,844 |
| May 11, 2023 | 4.3940 | 4.4040 | 4.3880 | 4.3910 | 4.3910 | 4,373,300 |
| May 10, 2023 | 4.3880 | 4.3960 | 4.3840 | 4.3920 | 4.3920 | 5,485,200 |
| May 09, 2023 | 4.3630 | 4.3840 | 4.3630 | 4.3770 | 4.3770 | 10,208,500 |
| May 08, 2023 | 4.3960 | 4.3960 | 4.3490 | 4.3620 | 4.3620 | 6,157,770 |
| May 05, 2023 | 4.4070 | 4.4230 | 4.4070 | 4.4110 | 4.4110 | 8,496,058 |
| May 04, 2023 | 4.4000 | 4.4120 | 4.3890 | 4.3950 | 4.3950 | 9,367,884 |
| Apr 28, 2023 | 4.3040 | 4.3060 | 4.2940 | 4.2980 | 4.2980 | 6,321,896 |
| Apr 27, 2023 | 4.3300 | 4.3700 | 4.3180 | 4.3300 | 4.3300 | 7,647,800 |
| Apr 26, 2023 | 4.3250 | 4.3310 | 4.3190 | 4.3200 | 4.3200 | 8,130,300 |
| Apr 25, 2023 | 4.3010 | 4.3140 | 4.3010 | 4.3090 | 4.3090 | 8,728,668 |
| Apr 24, 2023 | 4.2870 | 4.2870 | 4.2670 | 4.2750 | 4.2750 | 7,268,950 |
| Apr 21, 2023 | 4.3100 | 4.3170 | 4.2820 | 4.2860 | 4.2860 | 6,919,000 |
| Apr 20, 2023 | 4.2980 | 4.3100 | 4.2970 | 4.3070 | 4.3070 | 5,774,200 |
| Apr 19, 2023 | 4.3180 | 4.3180 | 4.2970 | 4.3030 | 4.3030 | 5,091,200 |
| Apr 18, 2023 | 4.3130 | 4.3130 | 4.2750 | 4.3020 | 4.3020 | 5,877,400 |
| Apr 17, 2023 | 4.3610 | 4.3610 | 4.2910 | 4.3180 | 4.3180 | 2,905,948 |
| Apr 14, 2023 | 4.3710 | 4.3950 | 4.3540 | 4.3610 | 4.3610 | 4,705,500 |
| Apr 13, 2023 | 4.3420 | 4.3440 | 4.3310 | 4.3440 | 4.3440 | 4,757,794 |
| Apr 12, 2023 | 4.3100 | 4.3540 | 4.3100 | 4.3380 | 4.3380 | 4,929,098 |
| Apr 11, 2023 | 4.2810 | 4.3040 | 4.2760 | 4.3040 | 4.3040 | 2,582,925 |
| Apr 10, 2023 | 4.3250 | 4.3250 | 4.2750 | 4.2820 | 4.2820 | 2,894,278 |
| Apr 07, 2023 | 4.3040 | 4.3260 | 4.3040 | 4.3250 | 4.3250 | 4,751,999 |
| Apr 06, 2023 | 4.3140 | 4.3330 | 4.2800 | 4.3280 | 4.3280 | 5,644,051 |
| Apr 04, 2023 | 4.2390 | 4.2700 | 4.2390 | 4.2670 | 4.2670 | 2,499,094 |
| Apr 03, 2023 | 4.2620 | 4.2620 | 4.2080 | 4.2170 | 4.2170 | 3,504,400 |
| Mar 31, 2023 | 4.2580 | 4.2670 | 4.2520 | 4.2670 | 4.2670 | 2,555,268 |
| Mar 30, 2023 | 4.2380 | 4.2490 | 4.2370 | 4.2480 | 4.2480 | 4,846,262 |
| Mar 29, 2023 | 4.2270 | 4.2520 | 4.2270 | 4.2400 | 4.2400 | 4,093,200 |
| Mar 28, 2023 | 4.2430 | 4.2430 | 4.2180 | 4.2220 | 4.2220 | 3,751,900 |
| Mar 27, 2023 | 4.2660 | 4.2660 | 4.2430 | 4.2430 | 4.2430 | 5,092,598 |
| Mar 24, 2023 | 4.2730 | 4.2830 | 4.2630 | 4.2710 | 4.2710 | 7,900,715 |
| Mar 23, 2023 | 4.2460 | 4.2670 | 4.2460 | 4.2520 | 4.2520 | 3,653,797 |
| Mar 22, 2023 | 4.2800 | 4.2800 | 4.1700 | 4.2230 | 4.2230 | 5,363,989 |
| Mar 21, 2023 | 4.3080 | 4.3080 | 4.2790 | 4.2850 | 4.2850 | 4,348,438 |
| Mar 20, 2023 | 4.2600 | 4.3250 | 4.2360 | 4.3130 | 4.3130 | 8,573,587 |
| Mar 17, 2023 | 4.1730 | 4.1930 | 4.1730 | 4.1930 | 4.1930 | 5,797,736 |
| Mar 16, 2023 | 4.1440 | 4.1800 | 4.1440 | 4.1710 | 4.1710 | 7,495,584 |
| Mar 15, 2023 | 4.1360 | 4.1410 | 4.1300 | 4.1390 | 4.1390 | 4,296,000 |
| Mar 14, 2023 | 4.1180 | 4.1380 | 4.1180 | 4.1360 | 4.1360 | 4,977,778 |
| Mar 13, 2023 | 4.1080 | 4.1080 | 4.0860 | 4.0870 | 4.0870 | 5,873,787 |
| Mar 10, 2023 | 4.0510 | 4.0560 | 4.0500 | 4.0540 | 4.0540 | 2,877,850 |
| Mar 09, 2023 | 4.0300 | 4.0340 | 4.0300 | 4.0310 | 4.0310 | 2,839,600 |
| Mar 08, 2023 | 4.0660 | 4.0660 | 4.0300 | 4.0300 | 4.0300 | 2,977,100 |
| Mar 07, 2023 | 4.0710 | 4.0750 | 4.0710 | 4.0740 | 4.0740 | 2,307,845 |
| Mar 06, 2023 | 4.0610 | 4.0710 | 4.0610 | 4.0680 | 4.0680 | 3,292,799 |
| Mar 03, 2023 | 4.0310 | 4.0620 | 4.0310 | 4.0410 | 4.0410 | 2,877,750 |
| Mar 02, 2023 | 4.0290 | 4.0290 | 4.0160 | 4.0220 | 4.0220 | 2,415,500 |
| Mar 01, 2023 | 4.0210 | 4.0290 | 4.0210 | 4.0290 | 4.0290 | 4,451,949 |
| Feb 28, 2023 | 4.0190 | 4.0220 | 4.0140 | 4.0150 | 4.0150 | 4,283,300 |
| Feb 27, 2023 | 4.0180 | 4.0190 | 4.0100 | 4.0110 | 4.0110 | 5,294,900 |
| Feb 24, 2023 | 4.0140 | 4.0260 | 4.0140 | 4.0220 | 4.0220 | 5,188,700 |
| Feb 23, 2023 | 4.0050 | 4.0090 | 4.0030 | 4.0090 | 4.0090 | 6,617,300 |
| Feb 22, 2023 | 4.0150 | 4.0210 | 4.0130 | 4.0210 | 4.0210 | 4,269,248 |
| Feb 21, 2023 | 4.0130 | 4.0150 | 4.0060 | 4.0080 | 4.0080 | 4,521,300 |
| Feb 20, 2023 | 3.9950 | 4.0170 | 3.9950 | 4.0130 | 4.0130 | 4,345,900 |
| Feb 17, 2023 | 4.0040 | 4.0040 | 3.9880 | 3.9900 | 3.9900 | 5,256,300 |
| Feb 16, 2023 | 4.0020 | 4.0040 | 3.9980 | 4.0040 | 4.0040 | 3,069,900 |
| Feb 15, 2023 | 4.0180 | 4.0210 | 3.9990 | 3.9990 | 3.9990 | 3,273,484 |
| Feb 14, 2023 | 4.0050 | 4.0160 | 3.9990 | 4.0160 | 4.0160 | 3,444,287 |
| Feb 13, 2023 | 3.9920 | 4.0310 | 3.9920 | 4.0220 | 4.0220 | 3,177,684 |
| Feb 10, 2023 | 4.0200 | 4.0200 | 3.9880 | 3.9920 | 3.9920 | 2,636,899 |
| Feb 09, 2023 | 4.0100 | 4.0220 | 4.0100 | 4.0190 | 4.0190 | 3,014,884 |
| Feb 08, 2023 | 4.0130 | 4.0130 | 4.0080 | 4.0120 | 4.0120 | 3,936,916 |
| Feb 07, 2023 | 4.0240 | 4.0240 | 4.0090 | 4.0120 | 4.0120 | 2,901,694 |
| Feb 06, 2023 | 4.0730 | 4.0730 | 4.0130 | 4.0200 | 4.0200 | 3,872,100 |
| Feb 03, 2023 | 4.1160 | 4.1600 | 4.0690 | 4.0730 | 4.0730 | 2,701,294 |
| Feb 02, 2023 | 4.1150 | 4.1600 | 4.1150 | 4.1210 | 4.1210 | 2,316,197 |
| Feb 01, 2023 | 4.0740 | 4.0960 | 4.0740 | 4.0920 | 4.0920 | 2,879,499 |
| Jan 31, 2023 | 4.0870 | 4.0960 | 4.0670 | 4.0690 | 4.0690 | 3,410,900 |
| Jan 30, 2023 | 4.1020 | 4.1020 | 4.0870 | 4.1000 | 4.1000 | 4,977,353 |
| Jan 20, 2023 | 4.0860 | 4.1140 | 4.0860 | 4.1020 | 4.1020 | 3,824,831 |
| Jan 19, 2023 | 4.0560 | 4.0740 | 4.0550 | 4.0710 | 4.0710 | 3,237,578 |
| Jan 18, 2023 | 4.0710 | 4.0730 | 4.0500 | 4.0570 | 4.0570 | 6,472,397 |
| Jan 17, 2023 | 4.0580 | 4.0710 | 4.0530 | 4.0690 | 4.0690 | 5,527,104 |
| Jan 16, 2023 | 4.0400 | 4.1040 | 4.0400 | 4.0510 | 4.0510 | 3,893,797 |
| Jan 13, 2023 | 4.0300 | 4.0330 | 4.0280 | 4.0300 | 4.0300 | 3,055,050 |
| Jan 12, 2023 | 4.0300 | 4.0300 | 4.0130 | 4.0240 | 4.0240 | 3,342,484 |
| Jan 11, 2023 | 4.0220 | 4.0310 | 4.0210 | 4.0300 | 4.0300 | 3,328,150 |
| Jan 10, 2023 | 4.0090 | 4.0210 | 4.0090 | 4.0200 | 4.0200 | 2,540,500 |
| Jan 09, 2023 | 4.0090 | 4.0260 | 4.0090 | 4.0230 | 4.0230 | 3,047,766 |
| Jan 06, 2023 | 4.0130 | 4.0130 | 3.9740 | 3.9770 | 3.9770 | 4,579,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.