Canada markets closed

Yinhua CSI China Mainland L-C Ecnm ETF (562300.SS)

Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
0.5330+0.0030 (+0.57%)
At close: 02:59PM CST
Time Period:
Jun 23, 2023 - Jun 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 20240.52900.53300.52500.53300.53307,196,300
Jun 20, 20240.53800.53800.52900.53000.53009,237,900
Jun 19, 20240.53800.54700.53400.53900.53908,889,600
Jun 18, 20240.53900.54200.53800.54200.54207,975,000
Jun 17, 20240.53400.54100.53300.54100.54102,556,000
Jun 14, 20240.53900.54400.53400.53900.53905,556,700
Jun 13, 20240.54200.54700.54100.54400.5440462,600
Jun 12, 20240.54000.54200.54000.54200.5420950,400
Jun 11, 20240.54900.54900.53800.54500.54502,607,300
Jun 07, 20240.54800.55700.54000.55000.55005,595,700
Jun 06, 20240.55800.56100.54900.55200.55206,334,400
Jun 05, 20240.56100.56500.55900.55900.55902,148,900
Jun 04, 20240.55600.56200.55600.56200.56204,724,100
Jun 03, 20240.55000.55500.54800.55500.5550355,800
May 31, 20240.55400.55700.55000.55100.55105,937,300
May 30, 20240.55800.55900.55300.55600.55606,490,600
May 29, 20240.55500.55900.55300.55600.55606,481,400
May 28, 20240.54900.55100.54600.55000.55006,364,200
May 27, 20240.55700.55700.54400.54900.54907,600,300
May 24, 20240.55200.55600.54700.55200.55209,791,300
May 23, 20240.55500.55500.55000.55200.55207,377,800
May 22, 20240.54700.56200.54700.56000.560010,892,400
May 21, 20240.54800.54800.54200.54400.54406,383,900
May 20, 20240.54400.55000.54400.54800.54802,856,600
May 17, 20240.53900.54600.53800.54600.54606,097,400
May 16, 20240.54300.54700.54200.54300.54309,291,100
May 15, 20240.55200.55200.54300.54300.54306,239,300
May 14, 20240.55000.55000.54700.54700.54706,916,700
May 13, 20240.54700.55300.54700.55200.55206,051,500
May 10, 20240.55300.55300.54900.55200.55205,854,100
May 09, 20240.55200.55900.55200.55700.55707,455,900
May 08, 20240.55000.55100.54500.54700.54703,580,800
May 07, 20240.54800.55300.54800.55100.5510516,400
May 06, 20240.55100.55400.55100.55300.55307,997,900
Apr 30, 20240.54700.54800.54400.54600.54608,439,100
Apr 29, 20240.53500.55300.53500.55000.55007,552,300
Apr 26, 20240.52900.53300.52800.53200.53202,051,400
Apr 25, 20240.51900.52700.51800.52500.52503,827,300
Apr 24, 20240.52800.52800.52000.52400.52401,812,100
Apr 23, 20240.52900.52900.52400.52800.52802,431,400
Apr 22, 20240.53700.53700.53000.53000.5300719,600
Apr 19, 20240.53900.53900.52900.53200.53201,258,300
Apr 18, 20240.54100.54400.53900.54400.54401,675,000
Apr 17, 20240.53900.54600.53900.54600.54608,501,700
Apr 16, 20240.54500.54800.53600.53600.53609,809,100
Apr 15, 20240.53600.55000.53600.55000.5500906,900
Apr 12, 20240.54500.54500.53700.53900.53901,751,800
Apr 11, 20240.54300.55000.54200.55000.55006,802,600
Apr 10, 20240.55500.55500.54600.54800.548010,902,000
Apr 09, 20240.55000.55500.55000.55500.55506,349,200
Apr 08, 20240.55400.55500.55000.55000.55007,274,400
Apr 03, 20240.55500.55700.55200.55500.55505,722,800
Apr 02, 20240.55600.55900.55400.55700.55709,307,400
Apr 01, 20240.55100.55900.55100.55500.555013,963,800
Mar 29, 20240.54600.54800.54200.54600.54607,477,200
Mar 28, 20240.54000.54700.53700.54100.541011,502,200
Mar 27, 20240.54600.54600.53800.53800.53802,198,300
Mar 26, 20240.54300.55100.54200.54900.54906,895,300
Mar 25, 20240.54500.54900.54100.54200.54203,692,000
Mar 22, 20240.55600.55600.54600.54800.54803,733,300
Mar 21, 20240.56200.56200.55600.55600.5560849,400
Mar 20, 20240.56400.56400.56100.56400.56403,656,700
Mar 19, 20240.56700.56900.56000.56300.56305,939,500
Mar 18, 20240.55700.56700.55700.56600.56603,689,800
Mar 15, 20240.55400.55500.54700.55500.55506,118,200
Mar 14, 20240.56700.56700.55500.55800.55806,222,800
Mar 13, 20240.56200.56500.56100.56400.56406,885,200
Mar 12, 20240.56900.57400.56500.56600.566011,697,700
Mar 11, 20240.55000.56900.55000.56900.56903,685,400
Mar 08, 20240.54300.54600.53700.54500.54506,919,100
Mar 07, 20240.54600.54600.53500.53800.53805,703,100
Mar 06, 20240.53800.55100.53600.54500.545010,172,100
Mar 05, 20240.53400.53800.53400.53600.53607,723,000
Mar 04, 20240.54000.54100.53600.53900.53902,393,300
Mar 01, 20240.53300.53700.53000.53700.53706,799,700
Feb 29, 20240.52000.53300.52000.53300.53306,400,300
Feb 28, 20240.52800.53800.52000.52000.52006,910,300
Feb 27, 20240.52400.52500.51800.52500.52506,408,200
Feb 26, 20240.52700.52800.51900.52600.52601,284,400
Feb 23, 20240.52700.52900.52400.52800.52805,451,400
Feb 22, 20240.52100.52500.52000.52500.52502,204,300
Feb 21, 20240.51300.52700.51200.52100.52105,696,900
Feb 20, 20240.51500.51900.51100.51800.51803,798,600
Feb 19, 20240.51800.51800.51300.51700.51702,130,800
Feb 08, 20240.51200.51800.50900.51800.51802,533,700
Feb 07, 20240.50100.51000.50100.50800.50801,586,500
Feb 06, 20240.48000.50500.48000.50200.50201,478,800
Feb 05, 20240.48800.48800.47000.48800.48801,709,500
Feb 02, 20240.49400.49600.47400.49200.49205,268,700
Feb 01, 20240.49800.50000.49300.49800.49802,442,000
Jan 31, 20240.49900.50600.49400.49500.49503,181,100
Jan 30, 20240.50700.50700.49400.49500.49501,673,900
Jan 29, 20240.52100.52100.50500.50700.50701,246,000
Jan 26, 20240.53500.55000.52300.52300.52301,831,700
Jan 25, 20240.52100.53100.51900.53100.53101,246,100
Jan 24, 20240.52300.52800.51200.52600.52606,712,400
Jan 23, 20240.51800.53100.50100.53000.53005,740,200
Jan 22, 20240.53000.53300.51800.52100.52105,109,900
Jan 19, 20240.54100.54100.53000.53000.53004,323,200
Jan 18, 2024------
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...