561320.SS - Guotai CSI Mainland Transportation ETF

Shanghai - Shanghai Delayed Price. Currency in CNY
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 02, 20230.91400.92400.91400.92200.922014,308,900
Jun 01, 20230.92900.92900.91200.91400.914019,700,300
May 31, 20230.92800.93200.92400.93000.930021,127,000
May 30, 20230.93500.93500.92200.93200.932017,096,500
May 29, 20230.93200.94000.93100.93300.933021,853,000
May 26, 20230.92900.93400.92400.93300.933018,524,100
May 25, 20230.92900.93300.92500.93000.930015,304,900
May 24, 20230.94900.94900.93000.93300.933021,851,900
May 23, 20230.96600.96600.94900.94900.949020,254,000
May 22, 20230.96000.97300.96000.96600.966018,098,400
May 19, 20230.95900.96300.94900.96000.960017,232,400
May 18, 20230.95900.96800.95400.95900.959017,535,800
May 17, 20230.95900.96100.95400.95800.958018,102,300
May 16, 20230.97200.97200.95700.96000.960017,762,840
May 15, 20230.96600.97200.95400.97200.972023,196,600
May 12, 20230.97300.97900.96500.96600.966020,648,400
May 11, 20230.97600.97600.96800.97300.973010,214,700
May 10, 20230.98500.98500.96800.97300.973018,139,400
May 09, 20230.99101.00400.98600.98600.986017,767,400
May 08, 20230.99401.00200.98900.99100.991015,453,970
May 05, 20230.99701.00300.99200.99700.997014,802,800
May 04, 20231.00201.00900.99701.00001.000020,675,400
Apr 28, 20230.99601.00400.98801.00201.002014,993,400
Apr 27, 20230.98200.99400.98200.99100.991014,022,600
Apr 26, 20230.97700.98400.97300.98100.981016,263,500
Apr 25, 20230.98400.99000.96700.97700.977016,237,400
Apr 24, 20230.99100.99100.97700.98200.982016,957,100
Apr 21, 20231.00001.00800.99100.99200.992017,908,400
Apr 20, 20231.00801.00801.00101.00401.004015,088,700
Apr 19, 20231.01801.01801.00601.00801.008016,877,200
Apr 18, 20231.00701.02201.00701.01701.017022,485,500
Apr 17, 20230.99801.01800.99801.01601.016043,159,400
Apr 14, 20231.00001.00400.99401.00101.001024,752,100
Apr 13, 20230.99301.00000.99200.99800.998017,474,700
Apr 12, 20230.99400.99800.99000.99500.995015,650,500
Apr 11, 20230.99700.99700.98900.99000.990016,573,100
Apr 10, 20231.00101.00200.99701.00101.001013,213,200
Apr 07, 20230.99101.00400.99101.00201.002021,637,700
Apr 06, 20230.99000.99300.98300.99100.991015,937,700
Apr 04, 20230.98800.99600.98600.99100.991016,096,800
Apr 03, 20230.98300.98800.98100.98700.987019,208,400
Mar 31, 20230.98500.98800.98300.98400.984017,883,000
Mar 30, 20230.97400.98800.97100.98700.987020,265,010
Mar 29, 20230.97300.98100.97300.97400.974017,934,700
Mar 28, 20230.97300.97700.96900.97000.970017,329,600
Mar 27, 20230.97500.97500.96400.97400.974021,168,200
Mar 24, 20230.98200.98200.97300.97500.975017,375,600
Mar 23, 20230.97700.98300.97300.98300.983017,292,200
Mar 22, 20230.98200.98700.97800.98100.981014,826,300
Mar 21, 20230.97600.98300.97300.98100.981020,747,900
Mar 20, 20230.98800.99400.97300.97500.975020,595,100
Mar 17, 20230.98700.99300.98200.98500.985020,170,100
Mar 16, 20230.99400.99400.97900.98100.981020,962,100
Mar 15, 20230.99101.00000.98800.99600.996019,627,100
Mar 14, 20230.99701.00000.98400.98700.987010,228,300
Mar 13, 20230.98001.00000.97700.99800.998020,293,100
Mar 10, 20230.99100.99100.97500.97700.977013,413,700
Mar 09, 20230.99400.99600.98500.98900.989019,501,400
Mar 08, 20230.98100.99200.98100.99000.990015,001,300
Mar 07, 20230.99501.00800.98700.98900.989021,172,100
Mar 06, 20231.00201.01000.99800.99900.999020,608,000
Mar 03, 20230.99901.00500.99801.00201.002029,355,000
Mar 02, 20230.99201.00200.99200.99800.998028,406,200
Mar 01, 20230.98200.99500.97900.99200.992024,409,800
Feb 28, 20230.97300.98300.97200.98200.982017,211,900
Feb 27, 20230.97000.97600.96500.97400.974016,265,800
Feb 24, 20230.97600.97700.97000.97300.973018,122,300
Feb 23, 20230.97900.98200.97300.97600.976018,924,700
Feb 22, 20230.97900.98300.97500.98100.981016,272,100
Feb 21, 20230.98000.98500.97700.98200.982016,510,800
Feb 20, 20230.97500.98100.96900.97900.979018,508,200
Feb 17, 20230.97500.98000.96700.96800.968020,212,700
Feb 16, 20230.98200.99200.96900.97400.974018,591,300
Feb 15, 20230.99600.99600.98000.98200.982016,927,200
Feb 14, 20230.99600.99900.99100.99800.998020,503,465
Feb 13, 20230.98300.99600.98100.99500.995023,966,400
Feb 10, 20230.98200.98600.98200.98300.983021,719,500
Feb 09, 20230.98000.98900.98000.98600.986016,623,300
Feb 08, 20230.98000.98800.98000.98200.982018,980,500
Feb 07, 20230.97300.98400.97300.98000.980016,112,500
Feb 06, 20230.98000.98300.97100.97700.977022,134,400
Feb 03, 20230.98500.98600.97600.98100.981024,151,300
Feb 02, 20230.98700.99300.98500.99000.990024,331,100
Feb 01, 20230.99000.99100.98100.99000.990027,019,300
Jan 31, 20230.98200.99500.98200.99000.990024,231,000
Jan 30, 20231.00201.00800.98200.98400.984025,696,000
Jan 20, 20230.99201.00000.99200.99700.997018,400,100
Jan 19, 20230.98900.99300.98300.99200.992010,831,400
Jan 18, 20230.98500.99300.98300.99000.990019,697,900
Jan 17, 20230.99400.99400.98300.99000.990020,089,900
Jan 16, 20230.98101.00100.98100.99400.994032,853,100
Jan 13, 20230.96800.98700.96800.98500.985026,857,600
Jan 12, 20230.96700.97500.96400.97000.970020,798,900
Jan 11, 20230.97800.97800.96900.97100.971021,404,400
Jan 10, 20230.98200.98200.97300.97500.975017,162,800
Jan 09, 20230.97900.98400.97500.98300.983020,070,000
Jan 06, 20230.99100.99100.97400.97900.979018,163,800
Jan 05, 20230.97400.98900.97400.98800.988022,680,500
Jan 04, 20230.97200.97500.96800.97400.974019,163,100
Jan 03, 20230.97400.97600.96800.97300.973017,432,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...