Canada markets closed

Yinhua CSI Non-ferrous Metal ETF (159871.SZ)

Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
1.0230-0.0050 (-0.49%)
At close: 03:04PM CST
Time Period:
Jun 23, 2023 - Jun 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 20241.03001.03601.01901.02301.02309,680,802
Jun 20, 20241.03801.04801.02501.02801.028013,023,400
Jun 19, 20241.03501.04801.03401.03701.03708,590,100
Jun 18, 20241.02601.03701.01901.03001.03007,333,400
Jun 17, 20241.03401.04301.02401.02401.024019,053,800
Jun 14, 20241.03201.04001.02501.03801.03806,344,700
Jun 13, 20241.06301.06301.02501.03501.035021,346,000
Jun 12, 20241.04101.05701.03801.05301.05307,376,500
Jun 11, 20241.04501.04501.03201.04201.042011,157,401
Jun 07, 20241.07201.07501.05201.06601.066012,077,400
Jun 06, 20241.05901.07701.05901.06401.064015,499,000
Jun 05, 20241.07901.07901.05201.05801.058010,735,500
Jun 04, 20241.06401.08501.06101.08001.080010,455,900
Jun 03, 20241.08601.08601.05601.06401.064011,698,500
May 31, 20241.09101.09801.07901.08701.087011,819,500
May 30, 20241.12501.12801.08801.09101.091011,960,700
May 29, 20241.09701.13101.09501.12501.125014,470,800
May 28, 20241.09801.11901.09501.09701.097010,919,900
May 27, 20241.08101.10001.08101.09901.099010,031,500
May 24, 20241.08101.09001.07401.08201.08209,592,700
May 23, 20241.10701.10701.07401.08201.082013,693,800
May 22, 20241.12901.13501.11301.12001.120013,860,303
May 21, 20241.16501.17201.12301.12701.127021,948,600
May 20, 20241.14901.17101.13401.16701.167022,729,500
May 17, 20241.10001.12001.09401.12001.120012,350,900
May 16, 20241.11901.13201.10301.10601.106013,591,700
May 15, 20241.12001.13701.11301.11601.116014,190,700
May 14, 20241.12001.13701.11701.12701.127013,666,400
May 13, 20241.13001.13001.10401.12001.120015,446,700
May 10, 20241.14001.14801.11601.13701.137018,590,300
May 09, 20241.09801.13101.09701.12601.126020,149,500
May 08, 20241.10001.10701.08301.09701.097010,713,500
May 07, 20241.09601.11901.09601.10601.106012,713,900
May 06, 20241.08001.09601.06901.09601.096015,039,100
Apr 30, 20241.09301.11501.08501.08801.088013,187,600
Apr 29, 20241.10401.11001.08301.09601.096018,582,500
Apr 26, 20241.07601.10501.07601.10201.102021,187,700
Apr 25, 20241.05801.08001.05001.07601.076013,969,400
Apr 24, 20241.04701.06501.04401.06501.065013,461,200
Apr 23, 20241.08001.09501.05201.05301.053017,864,500
Apr 22, 20241.12801.14301.10301.10501.105015,493,100
Apr 19, 20241.13301.15901.11901.12801.128014,958,000
Apr 18, 20241.10701.13501.10601.13401.134016,730,000
Apr 17, 20241.09501.11901.09401.11601.116014,642,400
Apr 16, 20241.14001.14101.08901.09501.095012,566,600
Apr 15, 20241.14101.14201.10001.14101.141016,071,700
Apr 12, 20241.13401.15401.12801.15001.150018,739,000
Apr 11, 20241.10801.15701.10501.12901.129018,451,400
Apr 10, 20241.12401.14101.11101.13001.130020,007,001
Apr 09, 20241.10901.13301.09001.12401.124019,399,600
Apr 08, 20241.14001.16601.11501.12401.124030,159,000
Apr 03, 20241.10001.13001.09101.13001.130023,706,900
Apr 02, 20241.08101.09101.07501.09001.090012,577,400
Apr 01, 20241.06201.08701.06201.08001.080010,152,400
Mar 29, 20241.03301.05401.03301.05501.05507,977,200
Mar 28, 20241.00001.03101.00001.02701.027012,193,600
Mar 27, 20241.01801.02001.00201.00201.00209,227,600
Mar 26, 20241.02301.02601.00401.02001.020013,860,700
Mar 25, 20241.01601.04201.01301.02301.023013,895,200
Mar 22, 20241.04101.04101.01301.02201.022012,140,900
Mar 21, 20241.06001.06001.03701.04301.043038,284,400
Mar 20, 20241.03101.04301.02601.03501.035014,237,800
Mar 19, 20241.05101.06001.03301.03701.037011,828,900
Mar 18, 20241.04501.05501.02601.04301.043016,404,600
Mar 15, 20241.00701.04300.99701.04201.042015,361,100
Mar 14, 20241.00301.03001.00001.00701.00709,218,800
Mar 13, 20240.98000.99800.98000.99400.99408,920,000
Mar 12, 20241.00801.00800.98200.98700.98709,201,400
Mar 11, 20240.99201.00700.99201.00701.00707,492,800
Mar 08, 20240.99600.99700.97800.99200.99207,633,900
Mar 07, 20240.97201.00600.96800.98900.989011,469,900
Mar 06, 20240.95900.97100.95000.96500.96507,118,100
Mar 05, 20240.96200.97100.95400.95900.95907,509,100
Mar 04, 20240.95600.96900.95100.95700.95705,675,900
Mar 01, 20240.94500.95500.94300.95500.95506,272,901
Feb 29, 20240.91200.94500.91200.94500.94506,847,400
Feb 28, 20240.93800.95300.92000.92100.92107,800,800
Feb 27, 20240.92000.93400.91700.93400.93405,356,500
Feb 26, 20240.93600.94100.92200.92300.92306,268,800
Feb 23, 20240.92600.93700.92300.93400.93405,230,201
Feb 22, 20240.91200.92600.91100.92600.92604,551,100
Feb 21, 20240.90900.93300.90200.91700.91708,259,700
Feb 20, 20240.90000.90900.89200.90900.90909,077,500
Feb 19, 20240.91300.91300.89200.90600.90605,908,400
Feb 08, 20240.89700.91200.89500.90100.90108,137,600
Feb 07, 20240.86100.89000.86100.88900.88908,829,500
Feb 06, 20240.80400.86000.80100.85800.85807,014,900
Feb 05, 20240.84300.84300.78900.81200.81209,268,100
Feb 02, 20240.86300.86400.81300.83600.83609,208,800
Feb 01, 20240.85600.86800.84400.85800.85806,160,500
Jan 31, 20240.87300.88000.85700.85700.85707,046,200
Jan 30, 20240.89300.89900.88100.88100.88108,131,800
Jan 29, 20240.91700.91700.89700.89800.89806,974,000
Jan 26, 20240.91000.92100.90900.91100.91108,078,200
Jan 25, 20240.88300.91100.88300.91100.91108,200,300
Jan 24, 20240.87800.88600.85700.88400.88409,270,400
Jan 23, 20240.86300.87500.84900.87000.87006,751,400
Jan 22, 20240.89500.90100.85600.86300.86309,068,900
Jan 19, 20240.91400.91500.90100.90400.90408,166,800
Jan 18, 20240.90600.90900.88000.90600.90609,482,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...