Shanghai - Delayed Quote CNY

ChinaAMC Gold ETF (518850.SS)

5.49 +0.03 (+0.62%)
At close: 2:59 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 5.48 5.56 5.46 5.49 5.49 15,641,400
Apr 18, 2024 5.49 5.49 5.43 5.46 5.46 3,890,700
Apr 17, 2024 5.49 5.50 5.47 5.49 5.49 3,251,609
Apr 16, 2024 5.48 5.53 5.47 5.48 5.48 9,458,523
Apr 15, 2024 5.46 5.46 5.38 5.43 5.43 4,450,680
Apr 12, 2024 5.54 5.54 5.48 5.52 5.52 4,665,874
Apr 11, 2024 5.41 5.41 5.30 5.38 5.38 10,009,700
Apr 10, 2024 5.39 5.43 5.39 5.41 5.41 8,229,300
Apr 9, 2024 5.39 5.42 5.39 5.39 5.39 9,851,400
Apr 8, 2024 5.29 5.43 5.29 5.38 5.38 10,700,800
Apr 3, 2024 5.21 5.25 5.21 5.24 5.24 3,103,335
Apr 2, 2024 5.17 5.18 5.15 5.18 5.18 1,344,200
Apr 1, 2024 5.20 5.21 5.16 5.17 5.17 2,282,674
Mar 29, 2024 5.09 5.15 5.09 5.14 5.14 8,035,900
Mar 28, 2024 5.01 5.04 5.01 5.04 5.04 2,169,400
Mar 27, 2024 5.05 5.05 4.99 5.00 5.00 2,163,300
Mar 26, 2024 4.96 4.98 4.96 4.98 4.98 1,136,600
Mar 25, 2024 4.98 5.00 4.97 4.97 4.97 2,432,400
Mar 22, 2024 5.00 5.00 4.95 4.97 4.97 3,327,700
Mar 21, 2024 4.97 5.00 4.97 5.00 5.00 1,377,100
Mar 20, 2024 4.90 4.90 4.90 4.90 4.90 489,200
Mar 19, 2024 4.92 4.92 4.89 4.90 4.90 3,982,500
Mar 18, 2024 4.87 4.89 4.87 4.88 4.88 2,008,400
Mar 15, 2024 4.89 4.92 4.89 4.92 4.92 2,302,100
Mar 14, 2024 4.91 4.92 4.89 4.90 4.90 2,863,600
Mar 13, 2024 4.90 4.90 4.88 4.89 4.89 1,606,814
Mar 12, 2024 4.92 4.93 4.90 4.90 4.90 1,311,100
Mar 11, 2024 4.92 4.95 4.91 4.92 4.92 1,767,900
Mar 8, 2024 4.90 4.90 4.88 4.90 4.90 1,413,600
Mar 7, 2024 4.86 4.94 4.86 4.90 4.90 4,726,200
Mar 6, 2024 4.82 4.85 4.82 4.84 4.84 2,279,500
Mar 5, 2024 4.80 4.88 4.80 4.82 4.82 2,960,600
Mar 4, 2024 4.74 4.76 4.74 4.75 4.75 1,354,800
Mar 1, 2024 4.68 4.69 4.67 4.69 4.69 1,415,300
Feb 29, 2024 4.66 4.67 4.66 4.67 4.67 768,948
Feb 28, 2024 4.66 4.68 4.66 4.66 4.66 2,202,648
Feb 27, 2024 4.67 4.67 4.66 4.66 4.66 549,400
Feb 26, 2024 4.65 4.67 4.65 4.66 4.66 421,600
Feb 23, 2024 4.66 4.66 4.63 4.64 4.64 1,905,900
Feb 22, 2024 4.65 4.65 4.65 4.65 4.65 2,264,700
Feb 21, 2024 4.65 4.67 4.65 4.66 4.66 427,700
Feb 20, 2024 4.66 4.66 4.65 4.66 4.66 1,435,200
Feb 19, 2024 4.67 4.67 4.65 4.66 4.66 1,814,400
Feb 8, 2024 4.68 4.69 4.67 4.68 4.68 4,030,000
Feb 7, 2024 4.67 4.68 4.67 4.67 4.67 1,817,542
Feb 6, 2024 4.66 4.67 4.65 4.66 4.66 2,332,400
Feb 5, 2024 4.67 4.68 4.66 4.66 4.66 3,620,600
Feb 2, 2024 4.69 4.70 4.69 4.70 4.70 409,600
Feb 1, 2024 4.68 4.68 4.67 4.68 4.68 546,600
Jan 31, 2024 4.67 4.67 4.67 4.67 4.67 369,300
Jan 30, 2024 4.66 4.67 4.66 4.66 4.66 1,237,065
Jan 29, 2024 4.66 4.66 4.65 4.65 4.65 582,500
Jan 26, 2024 4.64 4.65 4.64 4.64 4.64 938,500
Jan 25, 2024 4.62 4.63 4.62 4.63 4.63 1,036,000
Jan 24, 2024 4.64 4.65 4.64 4.64 4.64 421,900
Jan 23, 2024 4.64 4.65 4.63 4.65 4.65 2,713,800
Jan 22, 2024 4.67 4.67 4.64 4.65 4.65 766,100
Jan 19, 2024 4.65 4.66 4.65 4.66 4.66 601,700
Jan 17, 2024 4.68 4.68 4.64 4.65 4.65 2,840,500
Jan 16, 2024 4.70 4.71 4.69 4.70 4.70 2,523,700
Jan 15, 2024 4.69 4.70 4.68 4.69 4.69 7,949,700
Jan 12, 2024 4.67 4.67 4.65 4.67 4.67 947,100
Jan 11, 2024 4.66 4.66 4.65 4.66 4.66 1,751,557
Jan 10, 2024 4.67 4.67 4.65 4.66 4.66 1,447,100
Jan 9, 2024 4.67 4.68 4.66 4.67 4.67 2,365,800
Jan 8, 2024 4.68 4.68 4.66 4.67 4.67 1,206,900
Jan 5, 2024 4.68 4.68 4.68 4.68 4.68 2,509,600
Jan 4, 2024 4.67 4.67 4.65 4.67 4.67 1,909,900
Jan 3, 2024 4.68 4.69 4.67 4.68 4.68 1,541,200
Jan 2, 2024 4.66 4.69 4.66 4.68 4.68 1,248,100
Dec 29, 2023 4.66 4.68 4.64 4.67 4.67 4,348,500
Dec 28, 2023 4.69 4.71 4.69 4.69 4.69 1,053,200
Dec 27, 2023 4.66 4.69 4.66 4.68 4.68 1,677,300
Dec 26, 2023 4.66 4.67 4.66 4.66 4.66 941,300
Dec 25, 2023 4.65 4.66 4.64 4.66 4.66 3,527,488
Dec 22, 2023 4.64 4.66 4.64 4.65 4.65 1,008,100
Dec 21, 2023 4.62 4.63 4.61 4.63 4.63 1,927,100
Dec 20, 2023 4.62 4.63 4.62 4.62 4.62 1,308,600
Dec 19, 2023 4.61 4.61 4.61 4.61 4.61 873,800
Dec 18, 2023 4.58 4.61 4.58 4.60 4.60 2,059,400
Dec 15, 2023 4.65 4.65 4.60 4.61 4.61 653,984
Dec 13, 2023 4.56 4.56 4.54 4.55 4.55 2,358,900
Dec 12, 2023 4.55 4.56 4.54 4.56 4.56 2,077,900
Dec 11, 2023 4.57 4.58 4.56 4.58 4.58 1,234,600
Dec 8, 2023 4.60 4.61 4.60 4.61 4.61 454,800
Dec 7, 2023 4.59 4.61 4.59 4.60 4.60 1,476,300
Dec 6, 2023 4.59 4.59 4.58 4.59 4.59 3,396,100
Dec 5, 2023 4.66 4.66 4.60 4.60 4.60 1,214,000
Dec 4, 2023 4.67 4.72 4.66 4.66 4.66 4,712,600
Dec 1, 2023 4.62 4.62 4.61 4.61 4.61 3,517,800
Nov 30, 2023 4.61 4.62 4.61 4.61 4.61 1,051,000
Nov 29, 2023 4.61 4.63 4.61 4.61 4.61 1,380,700
Nov 28, 2023 4.57 4.58 4.57 4.58 4.58 939,450
Nov 27, 2023 4.54 4.57 4.54 4.56 4.56 1,790,600
Nov 24, 2023 4.52 4.52 4.51 4.52 4.52 683,100
Nov 23, 2023 4.51 4.52 4.51 4.52 4.52 958,700
Nov 22, 2023 4.55 4.55 4.52 4.52 4.52 2,139,800
Nov 21, 2023 4.53 4.54 4.53 4.54 4.54 2,120,100
Nov 20, 2023 4.58 4.58 4.55 4.55 4.55 1,730,100
Nov 17, 2023 4.59 4.60 4.59 4.59 4.59 681,300
Nov 16, 2023 4.58 4.58 4.57 4.58 4.58 1,676,900
Nov 15, 2023 4.59 4.59 4.58 4.59 4.59 996,674
Nov 14, 2023 4.58 4.58 4.56 4.57 4.57 1,530,800
Nov 13, 2023 4.55 4.56 4.54 4.56 4.56 2,874,300
Nov 10, 2023 4.58 4.58 4.57 4.57 4.57 1,743,400
Nov 9, 2023 4.57 4.57 4.54 4.55 4.55 951,100
Nov 8, 2023 4.58 4.58 4.56 4.57 4.57 2,854,900
Nov 7, 2023 4.58 4.61 4.58 4.59 4.59 1,613,200
Nov 6, 2023 4.63 4.64 4.61 4.61 4.61 1,774,200
Nov 3, 2023 4.63 4.63 4.62 4.63 4.63 920,300
Nov 2, 2023 4.64 4.64 4.63 4.64 4.64 1,846,687
Nov 1, 2023 4.61 4.65 4.61 4.63 4.63 2,117,387
Oct 31, 2023 4.63 4.65 4.63 4.64 4.64 1,369,900
Oct 30, 2023 4.66 4.66 4.63 4.63 4.63 5,113,257
Oct 27, 2023 4.61 4.62 4.60 4.62 4.62 3,052,357
Oct 26, 2023 4.60 4.62 4.60 4.60 4.60 3,051,600
Oct 25, 2023 4.59 4.60 4.58 4.58 4.58 1,773,000
Oct 24, 2023 4.60 4.61 4.59 4.60 4.60 3,599,800
Oct 23, 2023 4.62 4.62 4.60 4.60 4.60 4,771,600
Oct 20, 2023 4.60 4.64 4.60 4.62 4.62 6,807,605
Oct 19, 2023 4.56 4.58 4.56 4.57 4.57 2,861,100
Oct 18, 2023 4.51 4.55 4.51 4.55 4.55 2,092,900
Oct 17, 2023 4.49 4.51 4.49 4.50 4.50 3,049,600
Oct 16, 2023 4.49 4.56 4.49 4.49 4.49 1,510,600
Oct 13, 2023 4.42 4.43 4.40 4.43 4.43 1,541,400
Oct 12, 2023 4.39 4.42 4.39 4.42 4.42 2,173,700
Oct 11, 2023 4.37 4.38 4.36 4.38 4.38 3,893,300
Oct 10, 2023 4.44 4.44 4.37 4.38 4.38 3,059,174
Oct 9, 2023 4.48 4.48 4.41 4.42 4.42 1,487,000
Sep 28, 2023 4.54 4.54 4.45 4.48 4.48 5,578,400
Sep 27, 2023 4.60 4.61 4.53 4.54 4.54 3,840,300
Sep 26, 2023 4.61 4.62 4.61 4.61 4.61 763,771
Sep 25, 2023 4.59 4.61 4.59 4.61 4.61 1,585,300
Sep 22, 2023 4.61 4.61 4.57 4.59 4.59 2,290,600
Sep 21, 2023 4.62 4.67 4.61 4.61 4.61 2,673,100
Sep 20, 2023 4.59 4.62 4.59 4.62 4.62 1,459,490
Sep 19, 2023 4.57 4.58 4.57 4.58 4.58 3,983,000
Sep 18, 2023 4.58 4.62 4.55 4.56 4.56 5,210,489
Sep 15, 2023 4.67 4.68 4.57 4.57 4.57 8,793,071
Sep 14, 2023 4.59 4.64 4.59 4.63 4.63 4,807,271
Sep 13, 2023 4.57 4.59 4.57 4.58 4.58 3,868,900
Sep 12, 2023 4.56 4.56 4.56 4.56 4.56 609,400
Sep 11, 2023 4.56 4.57 4.55 4.56 4.56 456,000
Sep 8, 2023 4.54 4.56 4.54 4.56 4.56 1,712,400
Sep 7, 2023 4.54 4.54 4.53 4.53 4.53 944,700
Sep 6, 2023 4.49 4.58 4.49 4.53 4.53 691,000
Sep 5, 2023 4.53 4.54 4.53 4.53 4.53 602,400
Sep 4, 2023 4.53 4.54 4.52 4.53 4.53 835,548
Sep 1, 2023 4.51 4.51 4.49 4.51 4.51 517,900
Aug 31, 2023 4.55 4.55 4.51 4.51 4.51 128,400
Aug 30, 2023 4.50 4.51 4.50 4.50 4.50 404,774
Aug 29, 2023 4.48 4.49 4.48 4.49 4.49 591,500
Aug 28, 2023 4.46 4.47 4.46 4.47 4.47 378,457
Aug 25, 2023 4.47 4.48 4.47 4.47 4.47 977,200
Aug 24, 2023 4.57 4.57 4.48 4.48 4.48 1,580,900
Aug 23, 2023 4.45 4.47 4.45 4.47 4.47 939,200
Aug 22, 2023 4.45 4.45 4.45 4.45 4.45 477,500
Aug 21, 2023 4.44 4.46 4.44 4.46 4.46 826,972
Aug 18, 2023 4.44 4.45 4.43 4.44 4.44 1,625,100
Aug 17, 2023 4.44 4.45 4.44 4.45 4.45 578,800
Aug 16, 2023 4.45 4.46 4.45 4.45 4.45 317,700
Aug 15, 2023 4.44 4.45 4.43 4.44 4.44 732,800
Aug 14, 2023 4.44 4.45 4.43 4.44 4.44 361,400
Aug 11, 2023 4.42 4.44 4.42 4.44 4.44 519,400
Aug 10, 2023 4.42 4.42 4.41 4.42 4.42 465,357
Aug 9, 2023 4.44 4.44 4.43 4.43 4.43 370,500
Aug 8, 2023 4.44 4.44 4.43 4.44 4.44 190,600
Aug 7, 2023 4.44 4.44 4.43 4.44 4.44 720,600
Aug 4, 2023 4.41 4.43 4.41 4.43 4.43 1,355,000
Aug 3, 2023 4.43 4.43 4.43 4.43 4.43 601,500
Jul 28, 2023 4.44 4.44 4.43 4.43 4.43 641,300
Jul 26, 2023 4.45 4.46 4.45 4.46 4.46 263,157
Jul 24, 2023 4.45 4.47 4.45 4.46 4.46 635,474
Jul 21, 2023 4.46 4.47 4.46 4.47 4.47 6,581,300
Jul 20, 2023 4.49 4.50 4.48 4.49 4.49 6,079,700
Jul 19, 2023 4.48 4.50 4.48 4.49 4.49 6,089,287
Jul 17, 2023 4.42 4.43 4.42 4.43 4.43 1,073,700
Jul 14, 2023 4.43 4.43 4.41 4.42 4.42 4,036,000
Jul 10, 2023 4.39 4.40 4.39 4.40 4.40 966,000
Jul 7, 2023 4.38 4.43 4.37 4.38 4.38 700,200
Jun 30, 2023 4.39 4.40 4.38 4.38 4.38 1,281,900
Jun 29, 2023 4.36 4.40 4.36 4.37 4.37 2,990,000
Jun 28, 2023 4.36 4.36 4.35 4.36 4.36 805,100
Jun 27, 2023 4.42 4.42 4.37 4.38 4.38 574,100
Jun 26, 2023 4.38 4.38 4.36 4.38 4.38 1,157,648
Jun 21, 2023 4.44 4.44 4.37 4.38 4.38 772,500
Jun 20, 2023 4.39 4.40 4.39 4.39 4.39 529,100
Jun 19, 2023 4.40 4.40 4.39 4.39 4.39 701,800
Jun 16, 2023 4.37 4.40 4.37 4.40 4.40 1,073,400
Jun 15, 2023 4.36 4.37 4.35 4.35 4.35 1,597,900
Jun 14, 2023 4.38 4.39 4.38 4.39 4.39 524,700
Jun 13, 2023 4.42 4.42 4.40 4.41 4.41 551,400
Jun 12, 2023 4.39 4.40 4.38 4.40 4.40 787,100
Jun 9, 2023 4.39 4.41 4.39 4.40 4.40 1,511,316
Jun 8, 2023 4.37 4.37 4.36 4.36 4.36 649,622
Jun 7, 2023 4.39 4.40 4.38 4.39 4.39 2,322,300
Jun 6, 2023 4.38 4.39 4.38 4.38 4.38 969,700
Jun 5, 2023 4.40 4.40 4.34 4.35 4.35 1,000,000
Jun 2, 2023 4.40 4.43 4.39 4.40 4.40 751,600
Jun 1, 2023 4.40 4.40 4.38 4.39 4.39 1,632,400
May 31, 2023 4.36 4.39 4.36 4.39 4.39 1,896,100
May 30, 2023 4.33 4.35 4.32 4.33 4.33 1,296,200
May 26, 2023 4.34 4.35 4.33 4.34 4.34 1,706,200
May 25, 2023 4.36 4.37 4.35 4.36 4.36 1,513,700
May 24, 2023 4.38 4.39 4.38 4.38 4.38 2,158,000
May 23, 2023 4.37 4.37 4.35 4.36 4.36 2,207,600
May 22, 2023 4.38 4.39 4.37 4.37 4.37 1,616,300
May 19, 2023 4.37 4.37 4.35 4.36 4.36 1,710,600
May 17, 2023 4.38 4.38 4.37 4.38 4.38 816,800
May 16, 2023 4.40 4.42 4.39 4.40 4.40 3,557,748
May 15, 2023 4.41 4.42 4.41 4.41 4.41 3,661,900
May 12, 2023 4.40 4.40 4.38 4.39 4.39 1,949,400
May 11, 2023 4.43 4.44 4.42 4.42 4.42 1,948,000
May 10, 2023 4.45 4.45 4.42 4.43 4.43 3,135,100
May 9, 2023 4.40 4.41 4.40 4.40 4.40 1,476,500
May 8, 2023 4.46 4.46 4.38 4.39 4.39 1,628,300
May 5, 2023 4.44 4.45 4.44 4.45 4.45 4,090,782
May 4, 2023 4.40 4.45 4.40 4.43 4.43 2,634,671
Apr 28, 2023 4.35 4.35 4.32 4.32 4.32 3,317,400
Apr 27, 2023 4.35 4.36 4.35 4.36 4.36 4,056,800
Apr 26, 2023 4.36 4.36 4.35 4.35 4.35 3,944,000
Apr 25, 2023 4.34 4.34 4.34 4.34 4.34 2,673,600
Apr 24, 2023 4.32 4.32 4.30 4.31 4.31 3,301,831
Apr 21, 2023 4.34 4.35 4.31 4.32 4.32 2,978,700
Apr 20, 2023 4.33 4.34 4.32 4.34 4.34 3,226,700
Apr 19, 2023 4.34 4.35 4.32 4.33 4.33 5,732,700