Ping An Fund Management Co., Ltd. - CSI Consumer Electronics Theme ETF (561600.SS)

Shanghai - Shanghai Delayed Price. Currency in CNY

0.7690

+0.0070

(+0.92%)

At close: 03:00PM CST

Advertisement

Time Period:

Apr 01, 2022 - Apr 01, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CNYDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 31, 2023	0.7610	0.7690	0.7550	0.7690	0.7690	3,021,000
Mar 30, 2023	0.7560	0.7650	0.7500	0.7620	0.7620	3,156,800
Mar 29, 2023	0.7450	0.7600	0.7410	0.7560	0.7560	3,366,300
Mar 28, 2023	0.7580	0.7580	0.7390	0.7400	0.7400	2,987,200
Mar 27, 2023	0.7680	0.7750	0.7490	0.7580	0.7580	10,921,700
Mar 24, 2023	0.7660	0.7750	0.7610	0.7720	0.7720	12,046,700
Mar 23, 2023	0.7360	0.7660	0.7360	0.7650	0.7650	11,816,400
Mar 22, 2023	0.7260	0.7390	0.7260	0.7360	0.7360	5,002,400
Mar 21, 2023	0.7290	0.7290	0.7190	0.7260	0.7260	3,573,400
Mar 20, 2023	0.7100	0.7280	0.7100	0.7270	0.7270	5,835,600
Mar 17, 2023	0.7040	0.7130	0.7030	0.7070	0.7070	3,935,600
Mar 16, 2023	0.7040	0.7080	0.6960	0.7040	0.7040	1,779,500
Mar 15, 2023	0.7050	0.7160	0.6980	0.7060	0.7060	3,177,800
Mar 14, 2023	0.6990	0.7040	0.6860	0.7010	0.7010	3,379,400
Mar 13, 2023	0.6910	0.7150	0.6650	0.7150	0.7150	3,918,500
Mar 10, 2023	0.7000	0.7000	0.6920	0.6930	0.6930	1,940,800
Mar 09, 2023	0.7000	0.7070	0.6970	0.7060	0.7060	2,030,400
Mar 08, 2023	0.6970	0.7040	0.6910	0.7000	0.7000	1,773,700
Mar 07, 2023	0.7140	0.7140	0.6970	0.6980	0.6980	2,392,200
Mar 06, 2023	0.7150	0.7160	0.7070	0.7140	0.7140	2,339,800
Mar 03, 2023	0.7130	0.7190	0.7050	0.7140	0.7140	2,475,500
Mar 02, 2023	0.7140	0.7170	0.7070	0.7130	0.7130	2,295,800
Mar 01, 2023	0.7050	0.7150	0.7050	0.7130	0.7130	3,569,000
Feb 28, 2023	0.7080	0.7080	0.6980	0.7060	0.7060	1,913,800
Feb 27, 2023	0.7150	0.7150	0.6990	0.7050	0.7050	4,270,600
Feb 24, 2023	0.7180	0.7200	0.7090	0.7150	0.7150	6,470,500
Feb 23, 2023	0.7140	0.7190	0.7120	0.7180	0.7180	2,008,200
Feb 22, 2023	0.7190	0.7200	0.7130	0.7150	0.7150	2,403,900
Feb 21, 2023	0.7260	0.7270	0.7160	0.7220	0.7220	4,122,500
Feb 20, 2023	0.7250	0.7310	0.7120	0.7260	0.7260	4,492,800
Feb 17, 2023	0.7450	0.7580	0.7210	0.7300	0.7300	5,623,700
Feb 16, 2023	0.7550	0.7590	0.7340	0.7510	0.7510	4,544,600
Feb 15, 2023	0.7500	0.7550	0.7450	0.7530	0.7530	3,285,600
Feb 14, 2023	0.7470	0.7530	0.7430	0.7460	0.7460	2,517,700
Feb 13, 2023	0.7380	0.7450	0.7380	0.7450	0.7450	845,800
Feb 10, 2023	0.7440	0.7490	0.7370	0.7400	0.7400	956,800
Feb 09, 2023	0.7240	0.7460	0.7240	0.7440	0.7440	3,756,200
Feb 08, 2023	0.7350	0.7390	0.7230	0.7280	0.7280	2,018,400
Feb 07, 2023	0.7350	0.7380	0.7300	0.7330	0.7330	2,115,200
Feb 06, 2023	0.7440	0.7440	0.7310	0.7340	0.7340	2,867,400
Feb 03, 2023	0.7420	0.7440	0.7310	0.7440	0.7440	2,134,000
Feb 02, 2023	0.7450	0.7480	0.7400	0.7420	0.7420	743,600
Feb 01, 2023	0.7340	0.7440	0.7320	0.7410	0.7410	1,767,500
Jan 31, 2023	0.7450	0.7450	0.7300	0.7340	0.7340	1,059,200
Jan 30, 2023	0.7350	0.7510	0.7350	0.7440	0.7440	1,731,200
Jan 20, 2023	0.7300	0.7310	0.7250	0.7280	0.7280	1,446,400
Jan 19, 2023	0.7200	0.7290	0.7130	0.7290	0.7290	2,905,900
Jan 18, 2023	0.7190	0.7190	0.7120	0.7140	0.7140	625,500
Jan 17, 2023	0.6980	0.7200	0.6980	0.7140	0.7140	1,628,500
Jan 16, 2023	0.6860	0.7070	0.6840	0.7000	0.7000	1,193,700
Jan 13, 2023	0.6870	0.6870	0.6820	0.6850	0.6850	237,700
Jan 12, 2023	0.6800	0.6900	0.6800	0.6870	0.6870	500,800
Jan 11, 2023	0.6950	0.6970	0.6850	0.6870	0.6870	540,100
Jan 10, 2023	0.6860	0.6950	0.6860	0.6940	0.6940	293,300
Jan 09, 2023	0.6860	0.6920	0.6850	0.6870	0.6870	537,000
Jan 06, 2023	0.6810	0.6870	0.6780	0.6830	0.6830	486,000
Jan 05, 2023	0.6700	0.6830	0.6700	0.6810	0.6810	676,100
Jan 04, 2023	0.6820	0.6850	0.6650	0.6700	0.6700	601,200
Jan 03, 2023	0.6800	0.6830	0.6500	0.6820	0.6820	633,800
Dec 30, 2022	0.6900	0.6900	0.6750	0.6800	0.6800	679,800
Dec 29, 2022	0.6790	0.6890	0.6760	0.6880	0.6880	3,811,200
Dec 28, 2022	0.6810	0.6890	0.6790	0.6800	0.6800	1,153,100
Dec 27, 2022	0.6850	0.6890	0.6800	0.6890	0.6890	265,400
Dec 26, 2022	0.6730	0.6830	0.6730	0.6820	0.6820	386,700
Dec 23, 2022	0.6700	0.6740	0.6600	0.6640	0.6640	392,700
Dec 22, 2022	0.6790	0.6840	0.6720	0.6740	0.6740	454,700
Dec 21, 2022	0.6850	0.6880	0.6770	0.6800	0.6800	472,700
Dec 20, 2022	0.6850	0.6930	0.6830	0.6890	0.6890	1,177,200
Dec 19, 2022	0.6950	0.7050	0.6860	0.6950	0.6950	1,665,400
Dec 16, 2022	0.7100	0.7100	0.6990	0.7040	0.7040	1,790,900
Dec 15, 2022	0.7020	0.7140	0.7020	0.7080	0.7080	872,500
Dec 14, 2022	0.7200	0.7250	0.6990	0.7040	0.7040	813,100
Dec 13, 2022	0.7260	0.7260	0.7040	0.7050	0.7050	1,929,000
Dec 12, 2022	0.7050	0.7200	0.7000	0.7160	0.7160	2,631,100
Dec 09, 2022	0.7030	0.7050	0.6980	0.7040	0.7040	683,200
Dec 08, 2022	0.7090	0.7160	0.7010	0.7030	0.7030	2,402,100
Dec 07, 2022	0.7280	0.7300	0.7010	0.7090	0.7090	1,178,500
Dec 06, 2022	0.6940	0.7150	0.6940	0.7090	0.7090	1,954,700
Dec 05, 2022	0.7010	0.7010	0.6920	0.7010	0.7010	885,100
Dec 02, 2022	0.7080	0.7190	0.6960	0.7000	0.7000	1,314,700
Dec 01, 2022	0.7480	0.7500	0.6930	0.7080	0.7080	820,400
Nov 30, 2022	0.6990	0.6990	0.6880	0.6920	0.6920	255,000
Nov 29, 2022	0.6830	0.6990	0.6820	0.6940	0.6940	555,900
Nov 28, 2022	0.6800	0.6830	0.6760	0.6830	0.6830	187,800
Nov 25, 2022	0.6950	0.6980	0.6910	0.6920	0.6920	314,500
Nov 24, 2022	0.6950	0.7140	0.6950	0.6960	0.6960	406,900
Nov 23, 2022	0.7040	0.7040	0.6910	0.7010	0.7010	469,500
Nov 22, 2022	0.7120	0.7140	0.7030	0.7040	0.7040	248,700
Nov 21, 2022	0.7140	0.7140	0.7040	0.7120	0.7120	1,170,600
Nov 18, 2022	0.7230	0.7280	0.7120	0.7140	0.7140	1,364,700
Nov 17, 2022	0.7240	0.7280	0.7060	0.7270	0.7270	1,285,900
Nov 16, 2022	0.7350	0.7430	0.7200	0.7210	0.7210	1,810,100
Nov 15, 2022	0.6910	0.7350	0.6910	0.7350	0.7350	7,272,000
Nov 14, 2022	0.6950	0.7030	0.6890	0.6910	0.6910	965,300
Nov 11, 2022	0.6950	0.7010	0.6840	0.6910	0.6910	1,819,900
Nov 10, 2022	0.6810	0.7000	0.6780	0.6830	0.6830	1,759,900
Nov 09, 2022	0.7120	0.7120	0.6920	0.6990	0.6990	535,500
Nov 08, 2022	0.7140	0.7360	0.7010	0.7150	0.7150	776,700
Nov 07, 2022	0.7170	0.7190	0.7070	0.7140	0.7140	1,087,600
Nov 04, 2022	0.7100	0.7130	0.6800	0.7050	0.7050	1,554,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,109.31+58.48(+1.44%)

Dow 3033,274.15+415.12(+1.26%)

Nasdaq12,221.91+208.43(+1.74%)

Russell 20001,802.48+34.10(+1.93%)

Crude Oil75.70+1.33(+1.79%)

Gold1,987.00-10.70(-0.54%)

Ping An Fund Management Co., Ltd. - CSI Consumer Electronics Theme ETF (561600.SS)

S&P 500
4,109.31
+58.48(+1.44%)

Dow 30
33,274.15
+415.12(+1.26%)

Nasdaq
12,221.91
+208.43(+1.74%)

Russell 2000
1,802.48
+34.10(+1.93%)

Crude Oil
75.70
+1.33(+1.79%)

Gold
1,987.00
-10.70(-0.54%)