FounderFubon SZSE 100 ETF (159961.SZ)
Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time Period:
Jul 06, 2023 - Jul 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 05, 2024 | 1.3960 | 1.3960 | 1.3770 | 1.3900 | 1.3900 | 3,390,600 |
| Jul 04, 2024 | 1.4040 | 1.4120 | 1.3960 | 1.3960 | 1.3960 | 3,310,300 |
| Jul 03, 2024 | 1.4020 | 1.4070 | 1.3960 | 1.4020 | 1.4020 | 3,212,500 |
| Jul 02, 2024 | 1.4150 | 1.4170 | 1.4020 | 1.4050 | 1.4050 | 2,869,800 |
| Jul 01, 2024 | 1.4140 | 1.4200 | 1.4010 | 1.4170 | 1.4170 | 3,469,100 |
| Jun 28, 2024 | 1.4250 | 1.4330 | 1.4140 | 1.4150 | 1.4150 | 3,663,100 |
| Jun 27, 2024 | 1.4310 | 1.4310 | 1.4220 | 1.4220 | 1.4220 | 3,707,800 |
| Jun 26, 2024 | 1.4260 | 1.4380 | 1.4160 | 1.4330 | 1.4330 | 2,691,300 |
| Jun 25, 2024 | 1.4280 | 1.4330 | 1.4140 | 1.4250 | 1.4250 | 3,780,300 |
| Jun 24, 2024 | 1.4350 | 1.4420 | 1.4290 | 1.4420 | 1.4420 | 3,805,200 |
| Jun 21, 2024 | 1.4390 | 1.4460 | 1.4300 | 1.4420 | 1.4420 | 4,109,600 |
| Jun 20, 2024 | 1.4620 | 1.4620 | 1.4410 | 1.4440 | 1.4440 | 4,314,100 |
| Jun 19, 2024 | 1.4720 | 1.4720 | 1.4610 | 1.4630 | 1.4630 | 3,845,400 |
| Jun 18, 2024 | 1.4710 | 1.4760 | 1.4710 | 1.4760 | 1.4760 | 4,127,700 |
| Jun 17, 2024 | 1.4600 | 1.4720 | 1.4570 | 1.4690 | 1.4690 | 4,161,000 |
| Jun 14, 2024 | 1.4510 | 1.4620 | 1.4440 | 1.4610 | 1.4610 | 3,821,700 |
| Jun 13, 2024 | 1.4660 | 1.4700 | 1.4530 | 1.4530 | 1.4530 | 4,024,100 |
| Jun 12, 2024 | 1.4660 | 1.4990 | 1.4620 | 1.4620 | 1.4620 | 2,478,800 |
| Jun 11, 2024 | 1.4520 | 1.4700 | 1.3860 | 1.4650 | 1.4650 | 3,734,600 |
| Jun 07, 2024 | 1.4850 | 1.4860 | 1.4560 | 1.4560 | 1.4560 | 3,381,500 |
| Jun 06, 2024 | 1.4940 | 1.5160 | 1.4840 | 1.4860 | 1.4860 | 3,486,000 |
| Jun 05, 2024 | 1.4810 | 1.5040 | 1.4370 | 1.4930 | 1.4930 | 3,639,500 |
| Jun 04, 2024 | 1.4940 | 1.5520 | 1.4770 | 1.4940 | 1.4940 | 3,886,200 |
| Jun 03, 2024 | 1.4990 | 1.4990 | 1.4670 | 1.4810 | 1.4810 | 3,963,200 |
| May 31, 2024 | 1.4850 | 1.4890 | 1.4740 | 1.4880 | 1.4880 | 3,473,500 |
| May 30, 2024 | 1.4800 | 1.4850 | 1.4760 | 1.4780 | 1.4780 | 3,467,800 |
| May 29, 2024 | 1.4650 | 1.4910 | 1.4650 | 1.4810 | 1.4810 | 3,762,400 |
| May 28, 2024 | 1.4940 | 1.4940 | 1.4780 | 1.4790 | 1.4790 | 2,430,400 |
| May 27, 2024 | 1.4870 | 1.4910 | 1.4830 | 1.4900 | 1.4900 | 4,457,700 |
| May 24, 2024 | 1.5100 | 1.5110 | 1.4910 | 1.4910 | 1.4910 | 4,867,000 |
| May 23, 2024 | 1.5190 | 1.5230 | 1.5040 | 1.5070 | 1.5070 | 4,419,100 |
| May 22, 2024 | 1.5190 | 1.5320 | 1.5170 | 1.5260 | 1.5260 | 3,232,700 |
| May 21, 2024 | 1.5250 | 1.5250 | 1.5160 | 1.5180 | 1.5180 | 4,112,800 |
| May 20, 2024 | 1.5200 | 1.5340 | 1.5200 | 1.5250 | 1.5250 | 3,891,300 |
| May 17, 2024 | 1.5110 | 1.5250 | 1.5030 | 1.5250 | 1.5250 | 3,990,800 |
| May 16, 2024 | 1.5040 | 1.5200 | 1.5030 | 1.5100 | 1.5100 | 4,307,200 |
| May 15, 2024 | 1.5140 | 1.5140 | 1.5040 | 1.5040 | 1.5040 | 4,100,200 |
| May 14, 2024 | 1.5210 | 1.5210 | 1.5080 | 1.5130 | 1.5130 | 6,393,900 |
| May 13, 2024 | 1.5060 | 1.5220 | 1.4320 | 1.5150 | 1.5150 | 7,053,400 |
| May 10, 2024 | 1.5290 | 1.5290 | 1.5110 | 1.5210 | 1.5210 | 3,448,700 |
| May 09, 2024 | 1.5160 | 1.5290 | 1.5110 | 1.5280 | 1.5280 | 3,756,500 |
| May 08, 2024 | 1.5180 | 1.5190 | 1.5060 | 1.5090 | 1.5090 | 4,160,500 |
| May 07, 2024 | 1.5410 | 1.6010 | 1.5210 | 1.5280 | 1.5280 | 4,873,600 |
| May 06, 2024 | 1.5090 | 1.5340 | 1.5090 | 1.5260 | 1.5260 | 2,727,500 |
| Apr 30, 2024 | 1.5110 | 1.5350 | 1.4950 | 1.4950 | 1.4950 | 5,237,900 |
| Apr 29, 2024 | 1.4800 | 1.5200 | 1.4800 | 1.5110 | 1.5110 | 4,793,100 |
| Apr 26, 2024 | 1.4460 | 1.4750 | 1.4460 | 1.4740 | 1.4740 | 4,609,300 |
| Apr 25, 2024 | 1.4310 | 1.4540 | 1.4310 | 1.4460 | 1.4460 | 4,356,500 |
| Apr 24, 2024 | 1.4790 | 1.4790 | 1.4330 | 1.4420 | 1.4420 | 4,951,500 |
| Apr 23, 2024 | 1.4440 | 1.4460 | 1.4350 | 1.4420 | 1.4420 | 3,908,500 |
| Apr 22, 2024 | 1.4540 | 1.5110 | 1.4260 | 1.4470 | 1.4470 | 3,325,900 |
| Apr 19, 2024 | 1.4580 | 1.4750 | 1.4390 | 1.4400 | 1.4400 | 5,982,700 |
| Apr 18, 2024 | 1.4580 | 1.4810 | 1.4120 | 1.4720 | 1.4720 | 6,071,900 |
| Apr 17, 2024 | 1.4580 | 1.4740 | 1.4440 | 1.4640 | 1.4640 | 3,687,900 |
| Apr 16, 2024 | 1.4430 | 1.4610 | 1.4430 | 1.4440 | 1.4440 | 4,164,000 |
| Apr 15, 2024 | 1.4460 | 1.4670 | 1.4380 | 1.4530 | 1.4530 | 4,743,700 |
| Apr 12, 2024 | 1.4390 | 1.4790 | 1.4290 | 1.4360 | 1.4360 | 4,463,100 |
| Apr 11, 2024 | 1.4420 | 1.4510 | 1.4390 | 1.4510 | 1.4510 | 5,363,403 |
| Apr 10, 2024 | 1.4600 | 1.4820 | 1.4400 | 1.4490 | 1.4490 | 4,757,300 |
| Apr 09, 2024 | 1.4830 | 1.5860 | 1.4550 | 1.4700 | 1.4700 | 4,828,300 |
| Apr 08, 2024 | 1.4810 | 1.5020 | 1.4230 | 1.4690 | 1.4690 | 5,016,300 |
| Apr 03, 2024 | 1.4910 | 1.4920 | 1.4850 | 1.4880 | 1.4880 | 5,709,400 |
| Apr 02, 2024 | 1.4970 | 1.5010 | 1.4900 | 1.4950 | 1.4950 | 5,082,400 |
| Apr 01, 2024 | 1.4770 | 1.5060 | 1.4770 | 1.5030 | 1.5030 | 4,769,100 |
| Mar 29, 2024 | 1.4670 | 1.4670 | 1.4560 | 1.4630 | 1.4630 | 1,842,000 |
| Mar 28, 2024 | 1.4370 | 1.4770 | 1.4370 | 1.4590 | 1.4590 | 4,905,700 |
| Mar 27, 2024 | 1.4700 | 1.4700 | 1.4510 | 1.4510 | 1.4510 | 4,863,300 |
| Mar 26, 2024 | 1.4720 | 1.4790 | 1.4650 | 1.4750 | 1.4750 | 4,136,500 |
| Mar 25, 2024 | 1.4740 | 1.4880 | 1.4660 | 1.4660 | 1.4660 | 4,656,600 |
| Mar 22, 2024 | 1.5120 | 1.5230 | 1.4710 | 1.4850 | 1.4850 | 4,931,700 |
| Mar 21, 2024 | 1.5050 | 1.5270 | 1.4940 | 1.4980 | 1.4980 | 4,179,700 |
| Mar 20, 2024 | 1.6220 | 1.6220 | 1.4950 | 1.5010 | 1.5010 | 3,703,600 |
| Mar 19, 2024 | 1.5040 | 1.5140 | 1.5020 | 1.5020 | 1.5020 | 2,511,100 |
| Mar 18, 2024 | 1.4960 | 1.5080 | 1.4950 | 1.5080 | 1.5080 | 3,430,600 |
| Mar 15, 2024 | 1.4860 | 1.4900 | 1.4700 | 1.4900 | 1.4900 | 3,533,400 |
| Mar 14, 2024 | 1.4810 | 1.5070 | 1.4700 | 1.4890 | 1.4890 | 5,144,900 |
| Mar 13, 2024 | 1.5170 | 1.5170 | 1.4920 | 1.4950 | 1.4950 | 3,536,900 |
| Mar 12, 2024 | 1.6090 | 1.6090 | 1.4760 | 1.5020 | 1.5020 | 5,417,500 |
| Mar 11, 2024 | 1.4610 | 1.4900 | 1.4610 | 1.4900 | 1.4900 | 4,700,000 |
| Mar 08, 2024 | 1.4500 | 1.4540 | 1.4360 | 1.4520 | 1.4520 | 4,384,000 |
| Mar 07, 2024 | 1.4640 | 1.4680 | 1.4440 | 1.4450 | 1.4450 | 4,867,900 |
| Mar 06, 2024 | 1.4470 | 1.4750 | 1.4470 | 1.4590 | 1.4590 | 6,347,400 |
| Mar 05, 2024 | 1.4480 | 1.4680 | 1.4480 | 1.4680 | 1.4680 | 4,010,800 |
| Mar 04, 2024 | 1.4710 | 1.4720 | 1.4530 | 1.4600 | 1.4600 | 3,034,400 |
| Mar 01, 2024 | 1.4480 | 1.4710 | 1.4370 | 1.4710 | 1.4710 | 4,123,700 |
| Feb 29, 2024 | 1.4120 | 1.4520 | 1.4120 | 1.4510 | 1.4510 | 3,473,800 |
| Feb 28, 2024 | 1.4410 | 1.4530 | 1.4190 | 1.4190 | 1.4190 | 4,714,102 |
| Feb 27, 2024 | 1.4100 | 1.4350 | 1.4090 | 1.4330 | 1.4330 | 2,970,700 |
| Feb 26, 2024 | 1.4200 | 1.4210 | 1.4080 | 1.4130 | 1.4130 | 4,447,700 |
| Feb 23, 2024 | 1.4120 | 1.4200 | 1.4060 | 1.4170 | 1.4170 | 4,784,300 |
| Feb 22, 2024 | 1.4120 | 1.4160 | 1.4040 | 1.4160 | 1.4160 | 3,789,200 |
| Feb 21, 2024 | 1.3790 | 1.4260 | 1.3790 | 1.4100 | 1.4100 | 3,714,200 |
| Feb 20, 2024 | 1.3780 | 1.3900 | 1.3730 | 1.3870 | 1.3870 | 3,027,500 |
| Feb 19, 2024 | 1.3830 | 1.3860 | 1.3580 | 1.3840 | 1.3840 | 3,954,700 |
| Feb 08, 2024 | 1.3710 | 1.3810 | 1.3680 | 1.3700 | 1.3700 | 8,078,000 |
| Feb 07, 2024 | 1.3410 | 1.3670 | 1.3410 | 1.3580 | 1.3580 | 6,963,000 |
| Feb 06, 2024 | 1.3020 | 1.3510 | 1.2960 | 1.3510 | 1.3510 | 7,633,900 |
| Feb 05, 2024 | 1.2810 | 1.3080 | 1.2450 | 1.2900 | 1.2900 | 6,184,100 |
| Feb 02, 2024 | 1.3160 | 1.3160 | 1.2500 | 1.2930 | 1.2930 | 6,789,700 |
| Feb 01, 2024 | 1.2930 | 1.3160 | 1.2860 | 1.3030 | 1.3030 | 4,576,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.