Yinhua CSI Chinese Medicine ETF (562390.SS)
Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
At close: 02:59PM CST
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 14, 2024 | 1.0110 | 1.0160 | 1.0030 | 1.0150 | 1.0150 | 3,791,100 |
| Jun 13, 2024 | 1.0380 | 1.0380 | 1.0060 | 1.0110 | 1.0110 | 6,878,000 |
| Jun 12, 2024 | 1.0470 | 1.0470 | 1.0360 | 1.0380 | 1.0380 | 2,887,000 |
| Jun 11, 2024 | 1.0370 | 1.0510 | 1.0320 | 1.0500 | 1.0500 | 2,922,200 |
| Jun 07, 2024 | 1.0420 | 1.0520 | 1.0340 | 1.0410 | 1.0410 | 3,889,500 |
| Jun 06, 2024 | 1.0470 | 1.0500 | 1.0380 | 1.0400 | 1.0400 | 1,539,100 |
| Jun 05, 2024 | 1.0530 | 1.0610 | 1.0430 | 1.0510 | 1.0510 | 2,308,500 |
| Jun 04, 2024 | 1.0330 | 1.0560 | 1.0330 | 1.0560 | 1.0560 | 2,406,500 |
| Jun 03, 2024 | 1.0350 | 1.0440 | 1.0260 | 1.0330 | 1.0330 | 3,904,900 |
| May 31, 2024 | 1.0380 | 1.0390 | 1.0320 | 1.0350 | 1.0350 | 687,400 |
| May 30, 2024 | 1.0440 | 1.0470 | 1.0310 | 1.0310 | 1.0310 | 4,138,300 |
| May 29, 2024 | 1.0500 | 1.0500 | 1.0410 | 1.0420 | 1.0420 | 3,346,500 |
| May 28, 2024 | 1.0610 | 1.0610 | 1.0520 | 1.0520 | 1.0520 | 2,958,600 |
| May 27, 2024 | 1.0530 | 1.0660 | 1.0470 | 1.0650 | 1.0650 | 3,448,300 |
| May 24, 2024 | 1.0460 | 1.0600 | 1.0460 | 1.0560 | 1.0560 | 4,489,900 |
| May 23, 2024 | 1.0590 | 1.0610 | 1.0440 | 1.0460 | 1.0460 | 5,273,000 |
| May 22, 2024 | 1.0720 | 1.0750 | 1.0550 | 1.0590 | 1.0590 | 7,520,200 |
| May 21, 2024 | 1.0790 | 1.0790 | 1.0700 | 1.0730 | 1.0730 | 5,135,300 |
| May 20, 2024 | 1.0790 | 1.0800 | 1.0720 | 1.0790 | 1.0790 | 3,185,000 |
| May 17, 2024 | 1.0800 | 1.0870 | 1.0670 | 1.0790 | 1.0790 | 2,286,200 |
| May 16, 2024 | 1.0950 | 1.0980 | 1.0800 | 1.0810 | 1.0810 | 2,406,500 |
| May 15, 2024 | 1.1100 | 1.1100 | 1.0920 | 1.0940 | 1.0940 | 5,635,600 |
| May 14, 2024 | 1.0920 | 1.1150 | 1.0850 | 1.1100 | 1.1100 | 7,609,700 |
| May 13, 2024 | 1.0820 | 1.0950 | 1.0730 | 1.0890 | 1.0890 | 6,812,400 |
| May 10, 2024 | 1.0870 | 1.0880 | 1.0760 | 1.0780 | 1.0780 | 3,597,400 |
| May 09, 2024 | 1.0840 | 1.0930 | 1.0750 | 1.0870 | 1.0870 | 3,469,600 |
| May 08, 2024 | 1.0880 | 1.0940 | 1.0780 | 1.0840 | 1.0840 | 1,981,500 |
| May 07, 2024 | 1.0900 | 1.0900 | 1.0830 | 1.0880 | 1.0880 | 1,496,600 |
| May 06, 2024 | 1.0650 | 1.0920 | 1.0650 | 1.0910 | 1.0910 | 3,464,500 |
| Apr 30, 2024 | 1.0510 | 1.0750 | 1.0510 | 1.0650 | 1.0650 | 3,179,800 |
| Apr 29, 2024 | 1.0380 | 1.0570 | 1.0380 | 1.0540 | 1.0540 | 8,268,800 |
| Apr 26, 2024 | 1.0350 | 1.0460 | 1.0320 | 1.0440 | 1.0440 | 4,777,500 |
| Apr 25, 2024 | 1.0350 | 1.0450 | 1.0340 | 1.0380 | 1.0380 | 2,561,400 |
| Apr 24, 2024 | 1.0380 | 1.0380 | 1.0270 | 1.0350 | 1.0350 | 1,771,700 |
| Apr 23, 2024 | 1.0440 | 1.0470 | 1.0300 | 1.0390 | 1.0390 | 2,750,200 |
| Apr 22, 2024 | 1.0440 | 1.0560 | 1.0400 | 1.0440 | 1.0440 | 8,116,700 |
| Apr 19, 2024 | 1.0320 | 1.0460 | 1.0310 | 1.0440 | 1.0440 | 5,834,300 |
| Apr 18, 2024 | 1.0400 | 1.0470 | 1.0340 | 1.0350 | 1.0350 | 5,591,600 |
| Apr 17, 2024 | 1.0070 | 1.0450 | 1.0070 | 1.0430 | 1.0430 | 6,261,900 |
| Apr 16, 2024 | 1.0160 | 1.0280 | 1.0120 | 1.0120 | 1.0120 | 6,587,400 |
| Apr 15, 2024 | 1.0070 | 1.0240 | 1.0000 | 1.0160 | 1.0160 | 5,170,200 |
| Apr 12, 2024 | 1.0140 | 1.0170 | 1.0050 | 1.0070 | 1.0070 | 3,580,500 |
| Apr 11, 2024 | 1.0120 | 1.0220 | 1.0100 | 1.0140 | 1.0140 | 3,377,700 |
| Apr 10, 2024 | 1.0200 | 1.0320 | 1.0110 | 1.0150 | 1.0150 | 3,245,000 |
| Apr 09, 2024 | 1.0020 | 1.0200 | 0.9990 | 1.0200 | 1.0200 | 2,403,900 |
| Apr 08, 2024 | 1.0200 | 1.0200 | 1.0050 | 1.0070 | 1.0070 | 1,106,300 |
| Apr 03, 2024 | 1.0160 | 1.0260 | 1.0160 | 1.0200 | 1.0200 | 1,194,600 |
| Apr 02, 2024 | 1.0250 | 1.0250 | 1.0120 | 1.0160 | 1.0160 | 956,500 |
| Apr 01, 2024 | 1.0100 | 1.0260 | 1.0100 | 1.0250 | 1.0250 | 1,980,000 |
| Mar 29, 2024 | 1.0100 | 1.0100 | 1.0050 | 1.0100 | 1.0100 | 1,259,200 |
| Mar 28, 2024 | 1.0170 | 1.0200 | 0.9970 | 1.0100 | 1.0100 | 2,779,700 |
| Mar 27, 2024 | 1.0100 | 1.0210 | 1.0080 | 1.0120 | 1.0120 | 1,337,600 |
| Mar 26, 2024 | 1.0060 | 1.0130 | 1.0020 | 1.0090 | 1.0090 | 1,117,900 |
| Mar 25, 2024 | 1.0210 | 1.0230 | 1.0050 | 1.0080 | 1.0080 | 1,147,900 |
| Mar 22, 2024 | 1.0270 | 1.0300 | 1.0120 | 1.0210 | 1.0210 | 2,119,500 |
| Mar 21, 2024 | 1.0390 | 1.0430 | 1.0300 | 1.0320 | 1.0320 | 2,164,300 |
| Mar 20, 2024 | 1.0410 | 1.0410 | 1.0330 | 1.0390 | 1.0390 | 1,406,500 |
| Mar 19, 2024 | 1.0500 | 1.0500 | 1.0400 | 1.0410 | 1.0410 | 2,515,500 |
| Mar 18, 2024 | 1.0380 | 1.0500 | 1.0330 | 1.0490 | 1.0490 | 2,770,900 |
| Mar 15, 2024 | 1.0330 | 1.0440 | 1.0290 | 1.0380 | 1.0380 | 2,339,800 |
| Mar 14, 2024 | 1.0420 | 1.0650 | 1.0320 | 1.0360 | 1.0360 | 3,638,000 |
| Mar 13, 2024 | 1.0490 | 1.0520 | 1.0310 | 1.0400 | 1.0400 | 3,046,300 |
| Mar 12, 2024 | 1.0380 | 1.0570 | 1.0360 | 1.0480 | 1.0480 | 6,957,700 |
| Mar 11, 2024 | 1.0160 | 1.0290 | 1.0120 | 1.0270 | 1.0270 | 5,637,000 |
| Mar 08, 2024 | 1.0080 | 1.0180 | 1.0070 | 1.0140 | 1.0140 | 2,543,000 |
| Mar 07, 2024 | 1.0210 | 1.0230 | 1.0080 | 1.0080 | 1.0080 | 5,596,200 |
| Mar 06, 2024 | 1.0310 | 1.0310 | 1.0140 | 1.0210 | 1.0210 | 3,665,200 |
| Mar 05, 2024 | 1.0290 | 1.0330 | 1.0220 | 1.0300 | 1.0300 | 5,271,400 |
| Mar 04, 2024 | 1.0160 | 1.0370 | 1.0160 | 1.0340 | 1.0340 | 5,172,400 |
| Mar 01, 2024 | 1.0060 | 1.0190 | 1.0060 | 1.0160 | 1.0160 | 2,796,400 |
| Feb 29, 2024 | 0.9980 | 1.0150 | 0.9930 | 1.0040 | 1.0040 | 4,820,900 |
| Feb 28, 2024 | 1.0150 | 1.0300 | 0.9960 | 0.9980 | 0.9980 | 4,428,100 |
| Feb 27, 2024 | 1.0010 | 1.0150 | 0.9980 | 1.0150 | 1.0150 | 3,834,000 |
| Feb 26, 2024 | 0.9940 | 1.0120 | 0.9940 | 1.0010 | 1.0010 | 4,246,500 |
| Feb 23, 2024 | 1.0050 | 1.0060 | 0.9950 | 1.0030 | 1.0030 | 1,991,800 |
| Feb 22, 2024 | 1.0000 | 1.0050 | 0.9950 | 1.0050 | 1.0050 | 4,052,600 |
| Feb 21, 2024 | 0.9940 | 1.0140 | 0.9880 | 1.0000 | 1.0000 | 6,547,800 |
| Feb 20, 2024 | 0.9860 | 1.0100 | 0.9800 | 1.0090 | 1.0090 | 6,262,600 |
| Feb 19, 2024 | 0.9920 | 0.9990 | 0.9790 | 0.9870 | 0.9870 | 4,101,500 |
| Feb 08, 2024 | 0.9850 | 1.0070 | 0.9790 | 0.9890 | 0.9890 | 5,116,600 |
| Feb 07, 2024 | 0.9510 | 0.9820 | 0.9510 | 0.9760 | 0.9760 | 4,575,700 |
| Feb 06, 2024 | 0.8910 | 0.9580 | 0.8860 | 0.9510 | 0.9510 | 4,493,300 |
| Feb 05, 2024 | 0.9050 | 0.9140 | 0.8600 | 0.8950 | 0.8950 | 2,714,600 |
| Feb 02, 2024 | 0.9250 | 0.9300 | 0.8750 | 0.9070 | 0.9070 | 3,001,600 |
| Feb 01, 2024 | 0.9310 | 0.9380 | 0.9150 | 0.9240 | 0.9240 | 1,315,000 |
| Jan 31, 2024 | 0.9770 | 0.9770 | 0.9240 | 0.9320 | 0.9320 | 3,267,400 |
| Jan 30, 2024 | 1.0090 | 1.0090 | 0.9670 | 0.9780 | 0.9780 | 1,816,600 |
| Jan 29, 2024 | 1.0100 | 1.0100 | 0.9960 | 1.0090 | 1.0090 | 1,085,800 |
| Jan 26, 2024 | 0.9940 | 1.0080 | 0.9900 | 1.0000 | 1.0000 | 2,074,700 |
| Jan 25, 2024 | 0.9760 | 0.9970 | 0.9690 | 0.9970 | 0.9970 | 1,441,200 |
| Jan 24, 2024 | 0.9730 | 0.9780 | 0.9490 | 0.9760 | 0.9760 | 2,179,200 |
| Jan 23, 2024 | 0.9640 | 0.9720 | 0.9490 | 0.9700 | 0.9700 | 2,834,600 |
| Jan 22, 2024 | 1.0000 | 1.0000 | 0.9540 | 0.9640 | 0.9640 | 4,278,000 |
| Jan 19, 2024 | 0.9920 | 1.0080 | 0.9920 | 1.0010 | 1.0010 | 4,342,400 |
| Jan 18, 2024 | 1.0040 | 1.0050 | 0.9720 | 1.0020 | 1.0020 | 4,884,300 |
| Jan 17, 2024 | 1.0210 | 1.0320 | 1.0060 | 1.0070 | 1.0070 | 1,611,700 |
| Jan 16, 2024 | 1.0230 | 1.0280 | 1.0130 | 1.0230 | 1.0230 | 1,668,300 |
| Jan 15, 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
| Jan 12, 2024 | 1.0290 | 1.0290 | 1.0100 | 1.0100 | 1.0100 | 1,171,000 |
| Jan 11, 2024 | 1.0190 | 1.0300 | 1.0090 | 1.0290 | 1.0290 | 1,309,800 |
| *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.