GF CSI 100 ETF (512910.SS)

Shanghai - Shanghai Delayed Price. Currency in CNY

Add to watchlist

0.9260

-0.0030

(-0.32%)

As of 10:15AM CST. Market open.

Time Period:

May 08, 2023 - May 08, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CNYDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 08, 2024	0.9340	0.9340	0.9230	0.9260	0.9260	2,231,600
May 07, 2024	-	-	-	-	-	-
May 06, 2024	0.9230	0.9310	0.9230	0.9300	0.9300	9,717,000
Apr 30, 2024	0.9220	0.9220	0.9120	0.9130	0.9130	10,343,600
Apr 29, 2024	0.9120	0.9230	0.9060	0.9190	0.9190	17,859,700
Apr 26, 2024	0.8970	0.9080	0.8880	0.9070	0.9070	10,282,400
Apr 25, 2024	0.8900	0.8960	0.8870	0.8930	0.8930	9,359,200
Apr 24, 2024	0.8920	0.8930	0.8850	0.8900	0.8900	10,377,500
Apr 23, 2024	0.8990	0.8990	0.8850	0.8890	0.8890	39,236,300
Apr 22, 2024	0.9000	0.9030	0.8950	0.8950	0.8950	10,721,800
Apr 19, 2024	0.9030	0.9030	0.8940	0.8980	0.8980	16,472,300
Apr 18, 2024	0.9070	0.9120	0.9020	0.9050	0.9050	10,889,400
Apr 17, 2024	0.8980	0.9060	0.8900	0.9050	0.9050	15,050,600
Apr 16, 2024	0.9080	0.9090	0.8900	0.8920	0.8920	13,100,100
Apr 15, 2024	0.8830	0.9010	0.8820	0.9000	0.9000	18,676,700
Apr 12, 2024	0.8890	0.8910	0.8790	0.8820	0.8820	13,857,400
Apr 11, 2024	0.8870	0.8930	0.8840	0.8890	0.8890	15,843,900
Apr 10, 2024	0.9000	0.9000	0.8860	0.8880	0.8880	9,469,100
Apr 09, 2024	0.9020	0.9020	0.8930	0.8960	0.8960	12,774,300
Apr 08, 2024	0.9090	0.9090	0.8970	0.8980	0.8980	4,902,400
Apr 03, 2024	0.9090	0.9090	0.9030	0.9060	0.9060	4,621,900
Apr 02, 2024	0.9120	0.9120	0.9040	0.9060	0.9060	12,686,000
Apr 01, 2024	0.9000	0.9110	0.8980	0.9090	0.9090	9,154,900
Mar 29, 2024	0.8880	0.8950	0.8880	0.8940	0.8940	7,617,800
Mar 28, 2024	0.8850	0.8960	0.8800	0.8880	0.8880	20,593,100
Mar 27, 2024	0.8950	0.8950	0.8830	0.8840	0.8840	10,925,100
Mar 26, 2024	0.8870	0.8940	0.8870	0.8930	0.8930	13,176,500
Mar 25, 2024	0.8870	0.8970	0.8870	0.8880	0.8880	32,245,400
Mar 22, 2024	0.8960	0.8990	0.8860	0.8920	0.8920	14,328,800
Mar 21, 2024	0.9020	0.9060	0.8980	0.8990	0.8990	6,542,800
Mar 20, 2024	0.9000	0.9020	0.8960	0.8990	0.8990	5,468,400
Mar 19, 2024	0.9070	0.9070	0.8980	0.8980	0.8980	7,118,500
Mar 18, 2024	0.9020	0.9050	0.8980	0.9050	0.9050	20,813,600
Mar 15, 2024	0.8960	0.8990	0.8880	0.8970	0.8970	5,192,500
Mar 14, 2024	0.8990	0.9080	0.8940	0.8970	0.8970	8,573,300
Mar 13, 2024	0.9090	0.9090	0.8960	0.9000	0.9000	5,569,700
Mar 12, 2024	0.9090	0.9090	0.9000	0.9060	0.9060	14,297,400
Mar 11, 2024	0.8900	0.9030	0.8900	0.9030	0.9030	21,212,200
Mar 08, 2024	0.8860	0.8910	0.8820	0.8900	0.8900	22,970,800
Mar 07, 2024	0.8940	0.8960	0.8820	0.8860	0.8860	16,159,900
Mar 06, 2024	0.8940	0.8980	0.8900	0.8920	0.8920	6,972,200
Mar 05, 2024	0.8880	0.8960	0.8830	0.8950	0.8950	14,500,800
Mar 04, 2024	0.8860	0.8910	0.8830	0.8870	0.8870	12,009,400
Mar 01, 2024	0.8820	0.8880	0.8780	0.8860	0.8860	15,952,400
Feb 29, 2024	0.8670	0.8820	0.8650	0.8820	0.8820	13,116,400
Feb 28, 2024	0.8760	0.8830	0.8670	0.8670	0.8670	13,684,900
Feb 27, 2024	0.8610	0.8760	0.8600	0.8760	0.8760	12,592,600
Feb 26, 2024	0.8730	0.8760	0.8630	0.8660	0.8660	8,847,600
Feb 23, 2024	0.8760	0.8780	0.8700	0.8730	0.8730	9,185,700
Feb 22, 2024	0.8700	0.8760	0.8670	0.8760	0.8760	7,913,700
Feb 21, 2024	0.8560	0.8810	0.8530	0.8710	0.8710	10,563,100
Feb 20, 2024	0.8510	0.8600	0.8510	0.8580	0.8580	7,965,700
Feb 19, 2024	0.8550	0.8600	0.8490	0.8580	0.8580	38,543,800
Feb 08, 2024	0.8460	0.8540	0.8440	0.8530	0.8530	12,045,000
Feb 07, 2024	0.8370	0.8460	0.8310	0.8460	0.8460	18,414,400
Feb 06, 2024	0.8120	0.8370	0.8060	0.8370	0.8370	28,233,900
Feb 05, 2024	0.8010	0.8160	0.7850	0.8150	0.8150	14,072,800
Feb 02, 2024	0.8130	0.8140	0.7840	0.8050	0.8050	16,356,000
Feb 01, 2024	0.8120	0.8180	0.8030	0.8100	0.8100	10,027,000
Jan 31, 2024	0.8170	0.8190	0.8070	0.8100	0.8100	10,525,200
Jan 30, 2024	0.8290	0.8290	0.8160	0.8160	0.8160	10,357,200
Jan 29, 2024	0.8470	0.8470	0.8300	0.8310	0.8310	11,342,300
Jan 26, 2024	0.8430	0.8440	0.8360	0.8410	0.8410	12,968,900
Jan 25, 2024	0.8180	0.8440	0.8180	0.8430	0.8430	25,172,300
Jan 24, 2024	0.8180	0.8280	0.8060	0.8240	0.8240	21,523,000
Jan 23, 2024	0.8110	0.8210	0.8070	0.8160	0.8160	29,035,300
Jan 22, 2024	0.8250	0.8290	0.8080	0.8170	0.8170	22,045,600
Jan 19, 2024	0.8230	0.8290	0.8200	0.8260	0.8260	21,125,800
Jan 18, 2024	0.8140	0.8280	0.7980	0.8240	0.8240	67,770,100
Jan 17, 2024	0.8300	0.8300	0.8110	0.8130	0.8130	13,620,600
Jan 16, 2024	0.8250	0.8300	0.8210	0.8290	0.8290	16,014,400
Jan 15, 2024	0.8280	0.8280	0.8280	0.8280	0.8280	-
Jan 12, 2024	0.8280	0.8340	0.8260	0.8280	0.8280	14,549,500
Jan 11, 2024	0.8250	0.8350	0.8230	0.8300	0.8300	13,438,800
Jan 10, 2024	0.8330	0.8350	0.8250	0.8260	0.8260	11,065,700
Jan 09, 2024	0.8270	0.8330	0.8260	0.8300	0.8300	12,118,800
Jan 08, 2024	0.8440	0.8440	0.8270	0.8280	0.8280	15,992,900
Jan 05, 2024	0.8440	0.8490	0.8340	0.8390	0.8390	17,458,600
Jan 04, 2024	0.8510	0.8510	0.8370	0.8440	0.8440	24,906,500
Jan 03, 2024	0.8520	0.8550	0.8470	0.8540	0.8540	25,209,900
Jan 02, 2024	0.8690	0.8690	0.8520	0.8530	0.8530	42,718,500
Dec 29, 2023	0.8630	0.8680	0.8600	0.8650	0.8650	10,045,300
Dec 28, 2023	0.8390	0.8640	0.8390	0.8630	0.8630	10,491,300
Dec 27, 2023	0.8400	0.8430	0.8360	0.8430	0.8430	12,436,800
Dec 26, 2023	0.8430	0.8430	0.8360	0.8400	0.8400	12,010,100
Dec 25, 2023	0.8440	0.8450	0.8390	0.8450	0.8450	13,586,900
Dec 22, 2023	0.8400	0.8460	0.8350	0.8410	0.8410	15,740,600
Dec 21, 2023	0.8320	0.8400	0.8260	0.8380	0.8380	14,240,900
Dec 20, 2023	0.8420	0.8440	0.8300	0.8330	0.8330	19,224,200
Dec 20, 2023	0.0428 Dividend
Dec 19, 2023	0.8740	0.8810	0.8720	0.8780	0.8352	10,319,200
Dec 18, 2023	0.8730	0.8820	0.8720	0.8780	0.8352	9,505,800
Dec 15, 2023	0.8860	0.8930	0.8790	0.8810	0.8381	14,751,100
Dec 14, 2023	0.8890	0.8950	0.8810	0.8820	0.8390	11,904,300
Dec 13, 2023	0.9050	0.9050	0.8850	0.8870	0.8438	110,580,100
Dec 12, 2023	0.9030	0.9040	0.8980	0.9030	0.8590	6,849,000
Dec 11, 2023	0.8980	0.9040	0.8830	0.9020	0.8580	12,957,900
Dec 08, 2023	0.8950	0.8980	0.8900	0.8960	0.8523	13,187,800
Dec 07, 2023	0.8990	0.8990	0.8760	0.8940	0.8504	21,855,200
Dec 06, 2023	0.8930	0.9000	0.8900	0.8950	0.8514	17,017,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,290.62+31.15(+0.14%)

S&P 5005,187.70+6.96(+0.13%)

DOW38,884.26+31.99(+0.08%)

CAD/USD0.7273-0.0013(-0.18%)

CRUDE OIL78.05-0.33(-0.42%)

Bitcoin CAD86,250.36-1,427.95(-1.63%)

GF CSI 100 ETF (512910.SS)

S&P/TSX
22,290.62
+31.15(+0.14%)

S&P 500
5,187.70
+6.96(+0.13%)

DOW
38,884.26
+31.99(+0.08%)

CAD/USD
0.7273
-0.0013(-0.18%)

CRUDE OIL
78.05
-0.33(-0.42%)

Bitcoin CAD
86,250.36
-1,427.95(-1.63%)