Shanghai - Delayed Quote CNY

Ping An CSI Cnsmer Electronics Theme ETF (561600.SS)

0.6170 +0.0170 (+2.83%)
At close: 2:56 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.5990 0.6180 0.5990 0.6170 0.6170 5,205,800
Apr 25, 2024 0.5980 0.6070 0.5950 0.6000 0.6000 3,435,200
Apr 24, 2024 0.5900 0.5980 0.5870 0.5970 0.5970 10,758,300
Apr 23, 2024 0.5930 0.5940 0.5850 0.5870 0.5870 2,510,300
Apr 22, 2024 0.5780 0.5930 0.5780 0.5910 0.5910 1,790,800
Apr 19, 2024 0.6050 0.6050 0.5890 0.5950 0.5950 7,034,300
Apr 18, 2024 0.6070 0.6130 0.6000 0.6060 0.6060 3,925,300
Apr 17, 2024 0.5920 0.6080 0.5920 0.6070 0.6070 4,485,700
Apr 16, 2024 0.6010 0.6020 0.5870 0.5870 0.5870 2,583,500
Apr 15, 2024 0.6030 0.6100 0.5970 0.6060 0.6060 3,892,200
Apr 12, 2024 0.6050 0.6110 0.6000 0.6020 0.6020 4,195,900
Apr 11, 2024 0.5990 0.6090 0.5990 0.6000 0.6000 9,376,800
Apr 10, 2024 0.6100 0.6100 0.5950 0.5990 0.5990 8,083,500
Apr 9, 2024 0.6100 0.6150 0.6050 0.6150 0.6150 6,083,600
Apr 8, 2024 0.6240 0.6240 0.6080 0.6090 0.6090 4,960,000
Apr 3, 2024 0.6280 0.6280 0.6180 0.6220 0.6220 9,829,900
Apr 2, 2024 0.6380 0.6380 0.6260 0.6300 0.6300 10,704,400
Apr 1, 2024 0.6230 0.6390 0.6230 0.6380 0.6380 12,674,700
Mar 29, 2024 0.6230 0.6230 0.6120 0.6220 0.6220 8,705,300
Mar 28, 2024 0.6050 0.6290 0.6050 0.6200 0.6200 12,313,000
Mar 27, 2024 0.6270 0.6270 0.6050 0.6060 0.6060 14,488,400
Mar 26, 2024 0.6380 0.6380 0.6240 0.6300 0.6300 15,428,800
Mar 25, 2024 0.6450 0.6450 0.6260 0.6260 0.6260 13,304,100
Mar 22, 2024 0.6500 0.6570 0.6400 0.6450 0.6450 13,888,200
Mar 21, 2024 0.6560 0.6610 0.6500 0.6530 0.6530 14,419,600
Mar 20, 2024 0.6580 0.6610 0.6480 0.6560 0.6560 13,265,200
Mar 19, 2024 0.6640 0.6650 0.6520 0.6580 0.6580 15,547,800
Mar 18, 2024 0.6390 0.6590 0.6390 0.6590 0.6590 18,921,000
Mar 15, 2024 0.6420 0.6430 0.6300 0.6390 0.6390 14,459,400
Mar 14, 2024 0.6490 0.6490 0.6310 0.6400 0.6400 13,744,500
Mar 13, 2024 0.6580 0.6600 0.6480 0.6490 0.6490 20,206,900
Mar 12, 2024 0.6500 0.6600 0.6480 0.6520 0.6520 14,248,700
Mar 11, 2024 0.6360 0.6500 0.6300 0.6490 0.6490 15,426,400
Mar 8, 2024 0.6230 0.6390 0.6230 0.6380 0.6380 12,149,600
Mar 7, 2024 0.6380 0.6420 0.6220 0.6230 0.6230 16,069,000
Mar 6, 2024 0.6430 0.6470 0.6260 0.6370 0.6370 17,997,200
Mar 5, 2024 0.6410 0.6500 0.6350 0.6430 0.6430 11,735,500
Mar 4, 2024 0.6530 0.6600 0.6320 0.6410 0.6410 20,162,100
Mar 1, 2024 0.6220 0.6400 0.6220 0.6400 0.6400 10,825,100
Feb 29, 2024 0.5870 0.6200 0.5870 0.6200 0.6200 7,967,500
Feb 28, 2024 0.6180 0.6250 0.5920 0.5920 0.5920 13,337,900
Feb 27, 2024 0.5910 0.6180 0.5910 0.6170 0.6170 7,763,100
Feb 26, 2024 0.6030 0.6070 0.5900 0.5950 0.5950 7,568,500
Feb 23, 2024 0.5960 0.5960 0.5880 0.5950 0.5950 6,652,600
Feb 22, 2024 0.5830 0.5930 0.5830 0.5910 0.5910 10,646,200
Feb 21, 2024 0.5870 0.5940 0.5750 0.5840 0.5840 9,464,500
Feb 20, 2024 0.5780 0.5860 0.5720 0.5850 0.5850 8,647,900
Feb 19, 2024 0.5830 0.5860 0.5740 0.5830 0.5830 9,252,200
Feb 8, 2024 0.5690 0.5840 0.5690 0.5780 0.5780 7,811,000
Feb 7, 2024 0.5530 0.5690 0.5500 0.5640 0.5640 12,332,700
Feb 6, 2024 0.5180 0.5520 0.5140 0.5520 0.5520 9,435,200
Feb 5, 2024 0.5200 0.5310 0.4950 0.5190 0.5190 12,472,200
Feb 2, 2024 0.5460 0.5460 0.5070 0.5220 0.5220 20,982,500
Feb 1, 2024 0.5330 0.5480 0.5270 0.5390 0.5390 11,655,500
Jan 31, 2024 0.5490 0.5490 0.5310 0.5340 0.5340 13,205,100
Jan 30, 2024 0.5630 0.5650 0.5470 0.5490 0.5490 9,184,600
Jan 29, 2024 0.5810 0.5820 0.5650 0.5660 0.5660 7,832,000
Jan 26, 2024 0.5930 0.5930 0.5790 0.5810 0.5810 9,720,200
Jan 25, 2024 0.5770 0.5970 0.5760 0.5960 0.5960 11,890,000
Jan 24, 2024 0.5810 0.5850 0.5630 0.5820 0.5820 8,078,300
Jan 23, 2024 0.5770 0.5840 0.5700 0.5810 0.5810 9,974,500
Jan 22, 2024 0.5960 0.5970 0.5710 0.5800 0.5800 10,652,500
Jan 19, 2024 0.5950 0.6010 0.5920 0.5960 0.5960 8,017,600
Jan 17, 2024 0.6020 0.6020 0.5850 0.5860 0.5860 9,389,000
Jan 16, 2024 0.6030 0.6050 0.5940 0.6040 0.6040 11,057,800
Jan 15, 2024 0.6050 0.6120 0.6000 0.6060 0.6060 9,079,300
Jan 12, 2024 0.6120 0.6140 0.6040 0.6050 0.6050 7,434,600
Jan 11, 2024 0.6050 0.6190 0.6030 0.6170 0.6170 8,107,500
Jan 10, 2024 0.6100 0.6150 0.6020 0.6060 0.6060 6,869,800
Jan 9, 2024 0.6180 0.6240 0.6090 0.6130 0.6130 7,710,100
Jan 8, 2024 0.6310 0.6320 0.6130 0.6140 0.6140 9,406,300
Jan 5, 2024 0.6310 0.6450 0.6260 0.6300 0.6300 9,377,500
Jan 4, 2024 0.6490 0.6490 0.6330 0.6370 0.6370 9,984,000
Jan 3, 2024 0.6630 0.6630 0.6440 0.6490 0.6490 10,782,400
Jan 2, 2024 0.6760 0.6760 0.6620 0.6630 0.6630 13,260,500
Dec 29, 2023 0.6660 0.6770 0.6660 0.6760 0.6760 6,813,600
Dec 28, 2023 0.6480 0.6660 0.6480 0.6640 0.6640 9,598,600
Dec 27, 2023 0.6430 0.6510 0.6410 0.6480 0.6480 10,259,900
Dec 26, 2023 0.6550 0.6550 0.6380 0.6420 0.6420 7,693,000
Dec 25, 2023 0.6540 0.6590 0.6520 0.6570 0.6570 8,944,500
Dec 22, 2023 0.6520 0.6600 0.6520 0.6540 0.6540 5,525,300
Dec 21, 2023 0.6490 0.6610 0.6470 0.6570 0.6570 7,029,300
Dec 20, 2023 0.6700 0.6700 0.6530 0.6550 0.6550 6,272,700
Dec 19, 2023 0.6540 0.6650 0.6530 0.6620 0.6620 7,453,800
Dec 18, 2023 0.6560 0.6610 0.6540 0.6550 0.6550 6,948,000
Dec 15, 2023 0.6680 0.6720 0.6610 0.6620 0.6620 7,218,600
Dec 13, 2023 0.6720 0.6750 0.6680 0.6700 0.6700 9,271,800
Dec 12, 2023 0.6740 0.6760 0.6700 0.6750 0.6750 6,767,600
Dec 11, 2023 0.6670 0.6730 0.6560 0.6730 0.6730 7,730,900
Dec 8, 2023 0.6510 0.6680 0.6510 0.6670 0.6670 10,754,100
Dec 7, 2023 0.6530 0.6570 0.6490 0.6540 0.6540 6,171,800
Dec 6, 2023 0.6530 0.6590 0.6510 0.6560 0.6560 6,888,900
Dec 5, 2023 0.6650 0.6660 0.6530 0.6530 0.6530 9,352,000
Dec 4, 2023 0.6780 0.6780 0.6700 0.6710 0.6710 7,521,300
Dec 1, 2023 0.6750 0.6790 0.6680 0.6780 0.6780 7,041,700
Nov 30, 2023 0.6780 0.6780 0.6700 0.6750 0.6750 7,626,400
Nov 29, 2023 0.6800 0.6850 0.6780 0.6780 0.6780 7,180,700
Nov 28, 2023 0.6780 0.6820 0.6740 0.6800 0.6800 6,271,000
Nov 27, 2023 0.6790 0.6790 0.6700 0.6780 0.6780 6,501,600
Nov 24, 2023 0.6820 0.6820 0.6740 0.6760 0.6760 9,060,500
Nov 23, 2023 0.6750 0.6850 0.6720 0.6850 0.6850 9,298,700
Nov 22, 2023 0.6890 0.6890 0.6760 0.6760 0.6760 9,591,500
Nov 21, 2023 0.6900 0.6980 0.6850 0.6870 0.6870 11,616,800
Nov 20, 2023 0.6970 0.6980 0.6890 0.6930 0.6930 9,004,600
Nov 17, 2023 0.6940 0.7000 0.6930 0.6980 0.6980 8,278,100
Nov 16, 2023 0.7080 0.7090 0.6940 0.6940 0.6940 12,998,600
Nov 15, 2023 0.7080 0.7110 0.7040 0.7070 0.7070 11,280,600
Nov 14, 2023 0.7010 0.7080 0.6980 0.7030 0.7030 12,348,200
Nov 13, 2023 0.7060 0.7060 0.6980 0.7020 0.7020 10,650,300
Nov 10, 2023 0.6980 0.7050 0.6960 0.7020 0.7020 7,446,900
Nov 9, 2023 0.7100 0.7130 0.7000 0.7040 0.7040 11,493,900
Nov 8, 2023 0.7120 0.7140 0.7040 0.7100 0.7100 14,402,200
Nov 7, 2023 0.7110 0.7150 0.7060 0.7120 0.7120 10,382,800
Nov 6, 2023 0.7040 0.7180 0.7000 0.7130 0.7130 14,862,200
Nov 3, 2023 0.6790 0.6940 0.6790 0.6930 0.6930 7,025,500
Nov 2, 2023 0.6930 0.6930 0.6770 0.6780 0.6780 10,150,000
Nov 1, 2023 0.7010 0.7030 0.6830 0.6850 0.6850 9,250,400
Oct 31, 2023 0.7070 0.7070 0.6890 0.6940 0.6940 12,495,900
Oct 30, 2023 0.6690 0.7000 0.6690 0.6990 0.6990 10,620,500
Oct 27, 2023 0.6490 0.6710 0.6490 0.6690 0.6690 8,752,700
Oct 26, 2023 0.6440 0.6540 0.6430 0.6540 0.6540 6,911,600
Oct 25, 2023 0.6520 0.6540 0.6470 0.6500 0.6500 7,455,400
Oct 24, 2023 0.6460 0.6520 0.6370 0.6490 0.6490 8,686,900
Oct 23, 2023 0.6540 0.6570 0.6430 0.6460 0.6460 18,706,800
Oct 20, 2023 0.6700 0.6700 0.6580 0.6600 0.6600 4,525,400
Oct 19, 2023 0.6670 0.6820 0.6660 0.6690 0.6690 7,792,200
Oct 18, 2023 0.6790 0.6820 0.6730 0.6730 0.6730 5,794,400
Oct 17, 2023 0.6790 0.6860 0.6760 0.6850 0.6850 6,881,500
Oct 16, 2023 0.6980 0.6980 0.6790 0.6810 0.6810 5,413,800
Oct 13, 2023 0.6960 0.7020 0.6910 0.6980 0.6980 5,794,200
Oct 12, 2023 0.6960 0.7000 0.6930 0.6980 0.6980 5,033,300
Oct 11, 2023 0.6840 0.6960 0.6840 0.6940 0.6940 7,289,800
Oct 10, 2023 0.6830 0.7000 0.6720 0.6820 0.6820 3,825,000
Oct 9, 2023 0.6720 0.6800 0.6660 0.6780 0.6780 6,070,000
Sep 28, 2023 0.6690 0.6730 0.6640 0.6730 0.6730 4,004,700
Sep 27, 2023 0.6640 0.6710 0.6620 0.6660 0.6660 4,004,900
Sep 26, 2023 0.6660 0.6700 0.6620 0.6640 0.6640 5,605,100
Sep 25, 2023 0.6680 0.6740 0.6630 0.6690 0.6690 5,836,600
Sep 22, 2023 0.6560 0.6750 0.6520 0.6740 0.6740 6,278,400
Sep 21, 2023 0.6550 0.6600 0.6530 0.6560 0.6560 2,924,000
Sep 20, 2023 0.6590 0.6650 0.6580 0.6580 0.6580 4,462,100
Sep 19, 2023 0.6650 0.6670 0.6580 0.6640 0.6640 4,388,400
Sep 18, 2023 0.6750 0.6750 0.6650 0.6680 0.6680 3,444,800
Sep 15, 2023 0.6670 0.6770 0.6620 0.6690 0.6690 6,710,200
Sep 14, 2023 0.6750 0.6750 0.6630 0.6650 0.6650 5,325,700
Sep 13, 2023 0.6800 0.6840 0.6690 0.6740 0.6740 5,743,200
Sep 12, 2023 0.6850 0.6880 0.6810 0.6860 0.6860 4,829,000
Sep 11, 2023 0.6790 0.6890 0.6770 0.6850 0.6850 6,917,100
Sep 8, 2023 0.6770 0.6830 0.6740 0.6810 0.6810 4,441,500
Sep 7, 2023 0.6990 0.6990 0.6810 0.6810 0.6810 7,849,400
Sep 6, 2023 0.6900 0.7030 0.6890 0.7030 0.7030 7,002,400
Sep 5, 2023 0.7060 0.7080 0.6950 0.6990 0.6990 6,564,800
Sep 4, 2023 0.6920 0.7040 0.6900 0.7040 0.7040 3,417,900
Sep 1, 2023 0.6980 0.6990 0.6870 0.6910 0.6910 4,364,500
Aug 31, 2023 0.6970 0.7020 0.6900 0.6970 0.6970 5,402,100
Aug 30, 2023 0.6940 0.7050 0.6890 0.6970 0.6970 9,677,500
Aug 29, 2023 0.6560 0.6870 0.6560 0.6830 0.6830 6,469,700
Aug 28, 2023 0.6700 0.6900 0.6570 0.6590 0.6590 2,813,300
Aug 25, 2023 0.6650 0.6650 0.6460 0.6510 0.6510 2,138,000
Aug 24, 2023 0.6630 0.6730 0.6600 0.6650 0.6650 1,363,400
Aug 23, 2023 0.6760 0.6760 0.6570 0.6570 0.6570 1,573,600
Aug 22, 2023 0.6620 0.6760 0.6570 0.6760 0.6760 2,061,600
Aug 21, 2023 0.6750 0.6750 0.6610 0.6620 0.6620 2,148,300
Aug 18, 2023 0.6830 0.6850 0.6710 0.6710 0.6710 1,364,800
Aug 17, 2023 0.6750 0.6840 0.6720 0.6820 0.6820 1,508,600
Aug 16, 2023 0.6920 0.6920 0.6790 0.6800 0.6800 2,554,700
Aug 15, 2023 0.7050 0.7060 0.6860 0.6920 0.6920 2,757,300
Aug 14, 2023 0.7050 0.7050 0.6930 0.7040 0.7040 10,650,900
Aug 11, 2023 0.7260 0.7260 0.7090 0.7100 0.7100 2,512,500
Aug 10, 2023 0.7270 0.7300 0.7210 0.7270 0.7270 2,259,200
Aug 9, 2023 0.7360 0.7380 0.7260 0.7270 0.7270 2,974,800
Aug 8, 2023 0.7430 0.7460 0.7380 0.7390 0.7390 2,165,300
Aug 7, 2023 0.7440 0.7470 0.7400 0.7440 0.7440 3,706,700
Aug 4, 2023 0.7410 0.7470 0.7370 0.7430 0.7430 3,963,900
Aug 3, 2023 0.7330 0.7440 0.7320 0.7410 0.7410 2,600,100
Jul 28, 2023 0.7220 0.7280 0.7170 0.7280 0.7280 2,034,100
Jul 26, 2023 0.7370 0.7370 0.7260 0.7310 0.7310 2,626,800
Jul 24, 2023 0.7290 0.7340 0.7210 0.7250 0.7250 2,577,400
Jul 21, 2023 0.7240 0.7330 0.7240 0.7270 0.7270 3,379,900
Jul 20, 2023 0.7520 0.7530 0.7300 0.7310 0.7310 3,128,000
Jul 19, 2023 0.7580 0.7580 0.7450 0.7500 0.7500 3,813,600
Jul 17, 2023 0.7610 0.7620 0.7530 0.7600 0.7600 2,930,100
Jul 14, 2023 0.7600 0.7670 0.7580 0.7610 0.7610 4,980,600
Jul 10, 2023 0.7440 0.7440 0.7360 0.7400 0.7400 2,274,700
Jul 7, 2023 0.7480 0.7480 0.7360 0.7430 0.7430 6,305,300
Jun 30, 2023 0.7210 0.7350 0.7180 0.7350 0.7350 7,915,000
Jun 29, 2023 0.7150 0.7270 0.7150 0.7230 0.7230 8,515,300
Jun 28, 2023 0.7250 0.7250 0.7050 0.7140 0.7140 9,675,000
Jun 27, 2023 0.7220 0.7260 0.7180 0.7250 0.7250 7,066,700
Jun 26, 2023 0.7170 0.7300 0.7170 0.7220 0.7220 8,375,500
Jun 21, 2023 0.7570 0.7570 0.7320 0.7330 0.7330 7,093,100
Jun 20, 2023 0.7620 0.7630 0.7520 0.7570 0.7570 7,577,000
Jun 19, 2023 0.7520 0.7590 0.7450 0.7570 0.7570 6,968,000
Jun 16, 2023 0.7340 0.7480 0.7300 0.7450 0.7450 5,547,200
Jun 15, 2023 0.7330 0.7390 0.7290 0.7340 0.7340 4,298,500
Jun 14, 2023 0.7350 0.7370 0.7300 0.7330 0.7330 5,914,800
Jun 13, 2023 0.7180 0.7360 0.7130 0.7340 0.7340 5,574,700
Jun 12, 2023 0.7140 0.7210 0.7130 0.7190 0.7190 4,883,500
Jun 9, 2023 0.6920 0.7100 0.6920 0.7090 0.7090 4,171,900
Jun 8, 2023 0.7310 0.7310 0.6950 0.6990 0.6990 4,816,500
Jun 7, 2023 0.7050 0.7140 0.7050 0.7100 0.7100 6,383,900
Jun 6, 2023 0.7250 0.7250 0.7030 0.7050 0.7050 5,770,400
Jun 5, 2023 0.7300 0.7330 0.7250 0.7270 0.7270 3,708,200
Jun 2, 2023 0.7310 0.7310 0.7210 0.7300 0.7300 4,895,000
Jun 1, 2023 0.7220 0.7320 0.7160 0.7260 0.7260 5,128,800
May 31, 2023 0.7170 0.7250 0.7160 0.7220 0.7220 5,644,800
May 30, 2023 0.7110 0.7200 0.7060 0.7190 0.7190 4,592,700
May 26, 2023 0.7020 0.7120 0.7020 0.7110 0.7110 5,044,800
May 25, 2023 0.7010 0.7050 0.6930 0.7030 0.7030 5,371,800
May 24, 2023 0.7040 0.7060 0.6910 0.6940 0.6940 4,961,100
May 23, 2023 0.7080 0.7100 0.7020 0.7020 0.7020 4,699,400
May 22, 2023 0.7170 0.7230 0.7080 0.7130 0.7130 2,913,000
May 19, 2023 0.7090 0.7220 0.7080 0.7190 0.7190 2,062,600
May 17, 2023 0.6950 0.7080 0.6950 0.7070 0.7070 2,601,300
May 16, 2023 0.6980 0.7040 0.6930 0.7020 0.7020 2,931,100
May 15, 2023 0.6850 0.6980 0.6840 0.6980 0.6980 1,747,600
May 12, 2023 0.6960 0.7010 0.6850 0.6850 0.6850 1,970,500
May 11, 2023 0.6900 0.6980 0.6900 0.6940 0.6940 3,003,000
May 10, 2023 0.6920 0.6970 0.6830 0.6920 0.6920 3,253,100
May 9, 2023 0.6980 0.7090 0.6920 0.6930 0.6930 3,968,000
May 8, 2023 0.6990 0.7010 0.6940 0.6990 0.6990 1,502,900
May 5, 2023 0.7090 0.7090 0.6950 0.6980 0.6980 2,331,100
May 4, 2023 0.7200 0.7200 0.7060 0.7090 0.7090 2,735,700
Apr 28, 2023 0.7080 0.7210 0.7080 0.7190 0.7190 2,507,200
Apr 27, 2023 0.7130 0.7170 0.7060 0.7090 0.7090 1,885,600
Apr 26, 2023 0.7260 0.7260 0.7060 0.7130 0.7130 1,903,400