Advertisement
Advertisement
U.S. markets open in 9 hours 17 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Guotai Asset Management Co., ltd. - Guotai CSI 300 Index Enhanced Strategy ETF (561300.SS)

Shanghai - Shanghai Delayed Price. Currency in CNY
0.7640+0.0030 (+0.39%)
As of 11:24AM CST. Market open.
Advertisement
Advertisement
Time Period:
Mar 23, 2022 - Mar 23, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 23, 20230.75900.76600.75600.76400.764036,846,900
Mar 22, 2023------
Mar 21, 20230.74600.75700.74600.75700.7570113,058,700
Mar 20, 20230.74700.75100.74400.74600.7460109,275,200
Mar 17, 20230.74600.75500.74300.74600.7460107,882,800
Mar 16, 20230.75100.75200.74200.74300.743088,390,000
Mar 15, 20230.75300.75900.75200.75200.752098,068,700
Mar 14, 20230.75600.75600.74500.75200.752090,029,800
Mar 13, 20230.74900.75800.74900.75600.7560108,716,300
Mar 10, 20230.76000.76200.75000.75100.7510111,055,300
Mar 09, 20230.76500.76600.75800.76200.762062,094,300
Mar 08, 20230.76300.76500.76000.76500.7650102,487,100
Mar 07, 20230.77200.77700.76500.76500.765062,956,400
Mar 06, 20230.77700.77900.77000.77400.7740116,776,200
Mar 03, 20230.77700.77900.77200.77800.7780107,745,200
Mar 02, 20230.77800.77900.77500.77600.776072,940,100
Mar 01, 20230.77300.78200.77100.77900.7790126,754,300
Feb 28, 20230.77300.77500.76500.77400.774093,962,900
Feb 27, 20230.76900.77300.76700.77100.771074,742,500
Feb 24, 20230.77900.77900.76900.77400.774094,560,600
Feb 23, 20230.78100.78400.77600.78000.780061,696,200
Feb 22, 20230.78400.78400.77800.77900.7790112,809,100
Feb 21, 20230.78400.78800.78000.78500.785090,003,200
Feb 20, 20230.77100.78500.76700.78500.7850102,145,500
Feb 17, 20230.78500.78500.77000.77100.771074,772,300
Feb 16, 20230.79000.79700.78000.78300.783092,486,900
Feb 15, 20230.79000.79400.78700.79000.790080,404,400
Feb 14, 20230.79300.79400.78800.79200.792050,897,800
Feb 13, 20230.78800.79500.78400.79400.794092,782,100
Feb 10, 20230.79200.79200.78400.78800.7880109,229,000
Feb 09, 20230.78000.79400.78000.79200.792089,662,300
Feb 08, 20230.78500.78800.78000.78100.781086,518,200
Feb 07, 20230.78400.78700.78200.78400.7840106,657,000
Feb 06, 20230.78900.78900.78000.78400.784082,353,400
Feb 03, 20230.80100.80100.78600.79300.793076,259,000
Feb 02, 20230.80300.80500.79700.80100.801067,641,500
Feb 01, 20230.79300.80100.78900.80100.801091,695,900
Jan 31, 20230.79900.80600.79200.79200.792097,429,600
Jan 30, 20230.80500.80900.80000.80100.8010113,405,900
Jan 20, 20230.79200.79700.79200.79400.794072,382,200
Jan 19, 20230.78800.79300.78300.79200.7920135,120,200
Jan 18, 20230.78800.79300.78700.78800.788082,364,600
Jan 17, 20230.78900.79200.78600.78900.789095,516,300
Jan 16, 20230.78000.79800.78000.79000.7900110,717,400
Jan 13, 20230.76700.78000.76700.78000.7800102,067,700
Jan 12, 20230.76700.77100.76500.76800.7680104,425,300
Jan 11, 20230.77000.77200.76600.76700.767096,104,400
Jan 10, 20230.76700.77100.76400.77000.7700102,374,800
Jan 09, 20230.75900.76900.75900.76600.766094,887,500
Jan 06, 20230.75800.76500.75600.76000.7600100,668,500
Jan 05, 20230.74500.75900.74500.75700.757087,455,700
Jan 04, 20230.74600.74800.74000.74400.7440103,985,800
Jan 03, 20230.74500.75000.73800.74800.7480104,400,800
Dec 30, 20220.74500.75200.74500.74500.7450390,371,600
Dec 29, 20220.74600.74900.74100.74400.7440248,897,800
Dec 28, 20220.74900.74900.74300.74700.747092,939,200
Dec 27, 20220.74500.75100.74300.74900.749079,131,800
Dec 26, 20220.73900.74300.73700.74200.742098,016,300
Dec 23, 20220.74100.74200.73200.73700.737098,791,300
Dec 22, 20220.74200.74900.73800.74200.742096,975,700
Dec 21, 20220.74200.74400.73700.74000.740094,274,700
Dec 20, 20220.75200.75200.73500.74000.7400119,940,400
Dec 19, 20220.76200.76400.74800.75200.7520104,072,400
Dec 16, 20220.76100.76400.75800.76100.7610102,736,400
Dec 15, 20220.76300.76600.75800.76300.7630110,614,400
Dec 14, 20220.75900.76600.75800.76200.7620116,345,100
Dec 13, 20220.75900.76300.75700.75900.7590100,643,000
Dec 12, 20220.76500.76500.76000.76000.760097,586,900
Dec 09, 20220.76300.76800.75800.76600.7660106,267,000
Dec 08, 20220.76300.76500.75800.76200.7620149,937,600
Dec 07, 20220.75800.77100.75800.76300.7630277,914,600
Dec 06, 20220.74000.76500.74000.76100.7610141,052,700
Dec 05, 20220.74700.75500.74700.75400.7540114,571,400
Dec 02, 20220.74900.75100.74300.74400.744099,307,700
Dec 01, 20220.74600.75900.74500.74900.7490148,164,868
Nov 30, 20220.73800.74100.73500.73900.7390132,036,732
Nov 29, 20220.72100.74000.72100.73900.7390166,040,100
Nov 28, 20220.71900.72300.70800.72100.7210150,092,300
Nov 25, 20220.72600.73100.72400.72800.7280132,818,000
Nov 24, 20220.73100.73600.72500.72700.7270170,255,300
Nov 23, 20220.72800.73400.72500.73000.7300163,101,300
Nov 22, 20220.73000.73700.72700.73100.7310130,216,000
Nov 21, 20220.73400.73500.72500.73200.7320103,577,100
Nov 18, 20220.74000.74500.73700.73800.7380128,122,300
Nov 17, 20220.74100.74100.73000.73900.7390133,987,000
Nov 16, 20220.74700.75000.74100.74100.7410145,210,700
Nov 15, 20220.73200.74900.73000.74800.7480175,163,100
Nov 14, 20220.73900.74400.73000.73200.7320180,247,100
Nov 11, 20220.73800.74600.73200.73700.7370209,308,200
Nov 10, 20220.72700.72800.71900.72300.7230150,429,000
Nov 09, 20220.73500.73800.72700.72800.7280122,414,500
Nov 08, 20220.74500.74500.73200.73600.7360123,770,900
Nov 07, 20220.74400.74500.73600.74200.7420163,631,700
Nov 04, 20220.72300.74700.72100.74200.7420185,532,300
Nov 03, 20220.71600.72200.71600.72000.7200155,280,200
Nov 02, 20220.71400.73000.71000.72300.7230183,248,300
Nov 01, 20220.69700.71700.69500.71700.7170193,925,500
Oct 31, 20220.70100.70400.69200.69400.6940132,177,600
Oct 28, 20220.71200.71300.69800.70000.7000146,825,600
Oct 27, 20220.71900.72500.71300.71300.7130149,540,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement