Yinhua CSI Non-ferrous Metal ETF (159871.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
06 Jul 2023 - 06 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 1.0090 | 1.0370 | 1.0010 | 1.0350 | 1.0350 | 12,146,400 |
| 04 Jul 2024 | 1.0220 | 1.0350 | 1.0100 | 1.0110 | 1.0110 | 8,027,700 |
| 03 Jul 2024 | 1.0210 | 1.0240 | 1.0130 | 1.0180 | 1.0180 | 6,112,700 |
| 02 Jul 2024 | 1.0320 | 1.0350 | 1.0160 | 1.0210 | 1.0210 | 6,558,100 |
| 01 Jul 2024 | 1.0110 | 1.0330 | 1.0100 | 1.0320 | 1.0320 | 9,017,900 |
| 28 Jun 2024 | 0.9870 | 1.0170 | 0.9870 | 1.0100 | 1.0100 | 11,623,001 |
| 27 Jun 2024 | 1.0130 | 1.0130 | 0.9890 | 0.9890 | 0.9890 | 8,209,800 |
| 26 Jun 2024 | 1.0040 | 1.0150 | 0.9860 | 1.0130 | 1.0130 | 11,635,200 |
| 25 Jun 2024 | 0.9980 | 1.0110 | 0.9960 | 1.0030 | 1.0030 | 8,915,800 |
| 24 Jun 2024 | 1.0100 | 1.0230 | 0.9970 | 1.0000 | 1.0000 | 11,758,000 |
| 21 Jun 2024 | 1.0300 | 1.0360 | 1.0190 | 1.0230 | 1.0230 | 9,680,802 |
| 20 Jun 2024 | 1.0380 | 1.0480 | 1.0250 | 1.0280 | 1.0280 | 13,023,400 |
| 19 Jun 2024 | 1.0350 | 1.0480 | 1.0340 | 1.0370 | 1.0370 | 8,590,100 |
| 18 Jun 2024 | 1.0260 | 1.0370 | 1.0190 | 1.0300 | 1.0300 | 7,333,400 |
| 17 Jun 2024 | 1.0340 | 1.0430 | 1.0240 | 1.0240 | 1.0240 | 19,053,800 |
| 14 Jun 2024 | 1.0320 | 1.0400 | 1.0250 | 1.0380 | 1.0380 | 6,344,700 |
| 13 Jun 2024 | 1.0630 | 1.0630 | 1.0250 | 1.0350 | 1.0350 | 21,346,000 |
| 12 Jun 2024 | 1.0410 | 1.0570 | 1.0380 | 1.0530 | 1.0530 | 7,376,500 |
| 11 Jun 2024 | 1.0450 | 1.0450 | 1.0320 | 1.0420 | 1.0420 | 11,157,401 |
| 07 Jun 2024 | 1.0720 | 1.0750 | 1.0520 | 1.0660 | 1.0660 | 12,077,400 |
| 06 Jun 2024 | 1.0590 | 1.0770 | 1.0590 | 1.0640 | 1.0640 | 15,499,000 |
| 05 Jun 2024 | 1.0790 | 1.0790 | 1.0520 | 1.0580 | 1.0580 | 10,735,500 |
| 04 Jun 2024 | 1.0640 | 1.0850 | 1.0610 | 1.0800 | 1.0800 | 10,455,900 |
| 03 Jun 2024 | 1.0860 | 1.0860 | 1.0560 | 1.0640 | 1.0640 | 11,698,500 |
| 31 May 2024 | 1.0910 | 1.0980 | 1.0790 | 1.0870 | 1.0870 | 11,819,500 |
| 30 May 2024 | 1.1250 | 1.1280 | 1.0880 | 1.0910 | 1.0910 | 11,960,700 |
| 29 May 2024 | 1.0970 | 1.1310 | 1.0950 | 1.1250 | 1.1250 | 14,470,800 |
| 28 May 2024 | 1.0980 | 1.1190 | 1.0950 | 1.0970 | 1.0970 | 10,919,900 |
| 27 May 2024 | 1.0810 | 1.1000 | 1.0810 | 1.0990 | 1.0990 | 10,031,500 |
| 24 May 2024 | 1.0810 | 1.0900 | 1.0740 | 1.0820 | 1.0820 | 9,592,700 |
| 23 May 2024 | 1.1070 | 1.1070 | 1.0740 | 1.0820 | 1.0820 | 13,693,800 |
| 22 May 2024 | 1.1290 | 1.1350 | 1.1130 | 1.1200 | 1.1200 | 13,860,303 |
| 21 May 2024 | 1.1650 | 1.1720 | 1.1230 | 1.1270 | 1.1270 | 21,948,600 |
| 20 May 2024 | 1.1490 | 1.1710 | 1.1340 | 1.1670 | 1.1670 | 22,729,500 |
| 17 May 2024 | 1.1000 | 1.1200 | 1.0940 | 1.1200 | 1.1200 | 12,350,900 |
| 16 May 2024 | 1.1190 | 1.1320 | 1.1030 | 1.1060 | 1.1060 | 13,591,700 |
| 15 May 2024 | 1.1200 | 1.1370 | 1.1130 | 1.1160 | 1.1160 | 14,190,700 |
| 14 May 2024 | 1.1200 | 1.1370 | 1.1170 | 1.1270 | 1.1270 | 13,666,400 |
| 13 May 2024 | 1.1300 | 1.1300 | 1.1040 | 1.1200 | 1.1200 | 15,446,700 |
| 10 May 2024 | 1.1400 | 1.1480 | 1.1160 | 1.1370 | 1.1370 | 18,590,300 |
| 09 May 2024 | 1.0980 | 1.1310 | 1.0970 | 1.1260 | 1.1260 | 20,149,500 |
| 08 May 2024 | 1.1000 | 1.1070 | 1.0830 | 1.0970 | 1.0970 | 10,713,500 |
| 07 May 2024 | 1.0960 | 1.1190 | 1.0960 | 1.1060 | 1.1060 | 12,713,900 |
| 06 May 2024 | 1.0800 | 1.0960 | 1.0690 | 1.0960 | 1.0960 | 15,039,100 |
| 30 Apr 2024 | 1.0930 | 1.1150 | 1.0850 | 1.0880 | 1.0880 | 13,187,600 |
| 29 Apr 2024 | 1.1040 | 1.1100 | 1.0830 | 1.0960 | 1.0960 | 18,582,500 |
| 26 Apr 2024 | 1.0760 | 1.1050 | 1.0760 | 1.1020 | 1.1020 | 21,187,700 |
| 25 Apr 2024 | 1.0580 | 1.0800 | 1.0500 | 1.0760 | 1.0760 | 13,969,400 |
| 24 Apr 2024 | 1.0470 | 1.0650 | 1.0440 | 1.0650 | 1.0650 | 13,461,200 |
| 23 Apr 2024 | 1.0800 | 1.0950 | 1.0520 | 1.0530 | 1.0530 | 17,864,500 |
| 22 Apr 2024 | 1.1280 | 1.1430 | 1.1030 | 1.1050 | 1.1050 | 15,493,100 |
| 19 Apr 2024 | 1.1330 | 1.1590 | 1.1190 | 1.1280 | 1.1280 | 14,958,000 |
| 18 Apr 2024 | 1.1070 | 1.1350 | 1.1060 | 1.1340 | 1.1340 | 16,730,000 |
| 17 Apr 2024 | 1.0950 | 1.1190 | 1.0940 | 1.1160 | 1.1160 | 14,642,400 |
| 16 Apr 2024 | 1.1400 | 1.1410 | 1.0890 | 1.0950 | 1.0950 | 12,566,600 |
| 15 Apr 2024 | 1.1410 | 1.1420 | 1.1000 | 1.1410 | 1.1410 | 16,071,700 |
| 12 Apr 2024 | 1.1340 | 1.1540 | 1.1280 | 1.1500 | 1.1500 | 18,739,000 |
| 11 Apr 2024 | 1.1080 | 1.1570 | 1.1050 | 1.1290 | 1.1290 | 18,451,400 |
| 10 Apr 2024 | 1.1240 | 1.1410 | 1.1110 | 1.1300 | 1.1300 | 20,007,001 |
| 09 Apr 2024 | 1.1090 | 1.1330 | 1.0900 | 1.1240 | 1.1240 | 19,399,600 |
| 08 Apr 2024 | 1.1400 | 1.1660 | 1.1150 | 1.1240 | 1.1240 | 30,159,000 |
| 03 Apr 2024 | 1.1000 | 1.1300 | 1.0910 | 1.1300 | 1.1300 | 23,706,900 |
| 02 Apr 2024 | 1.0810 | 1.0910 | 1.0750 | 1.0900 | 1.0900 | 12,577,400 |
| 01 Apr 2024 | 1.0620 | 1.0870 | 1.0620 | 1.0800 | 1.0800 | 10,152,400 |
| 29 Mar 2024 | 1.0330 | 1.0540 | 1.0330 | 1.0550 | 1.0550 | 7,977,200 |
| 28 Mar 2024 | 1.0000 | 1.0310 | 1.0000 | 1.0270 | 1.0270 | 12,193,600 |
| 27 Mar 2024 | 1.0180 | 1.0200 | 1.0020 | 1.0020 | 1.0020 | 9,227,600 |
| 26 Mar 2024 | 1.0230 | 1.0260 | 1.0040 | 1.0200 | 1.0200 | 13,860,700 |
| 25 Mar 2024 | 1.0160 | 1.0420 | 1.0130 | 1.0230 | 1.0230 | 13,895,200 |
| 22 Mar 2024 | 1.0410 | 1.0410 | 1.0130 | 1.0220 | 1.0220 | 12,140,900 |
| 21 Mar 2024 | 1.0600 | 1.0600 | 1.0370 | 1.0430 | 1.0430 | 38,284,400 |
| 20 Mar 2024 | 1.0310 | 1.0430 | 1.0260 | 1.0350 | 1.0350 | 14,237,800 |
| 19 Mar 2024 | 1.0510 | 1.0600 | 1.0330 | 1.0370 | 1.0370 | 11,828,900 |
| 18 Mar 2024 | 1.0450 | 1.0550 | 1.0260 | 1.0430 | 1.0430 | 16,404,600 |
| 15 Mar 2024 | 1.0070 | 1.0430 | 0.9970 | 1.0420 | 1.0420 | 15,361,100 |
| 14 Mar 2024 | 1.0030 | 1.0300 | 1.0000 | 1.0070 | 1.0070 | 9,218,800 |
| 13 Mar 2024 | 0.9800 | 0.9980 | 0.9800 | 0.9940 | 0.9940 | 8,920,000 |
| 12 Mar 2024 | 1.0080 | 1.0080 | 0.9820 | 0.9870 | 0.9870 | 9,201,400 |
| 11 Mar 2024 | 0.9920 | 1.0070 | 0.9920 | 1.0070 | 1.0070 | 7,492,800 |
| 08 Mar 2024 | 0.9960 | 0.9970 | 0.9780 | 0.9920 | 0.9920 | 7,633,900 |
| 07 Mar 2024 | 0.9720 | 1.0060 | 0.9680 | 0.9890 | 0.9890 | 11,469,900 |
| 06 Mar 2024 | 0.9590 | 0.9710 | 0.9500 | 0.9650 | 0.9650 | 7,118,100 |
| 05 Mar 2024 | 0.9620 | 0.9710 | 0.9540 | 0.9590 | 0.9590 | 7,509,100 |
| 04 Mar 2024 | 0.9560 | 0.9690 | 0.9510 | 0.9570 | 0.9570 | 5,675,900 |
| 01 Mar 2024 | 0.9450 | 0.9550 | 0.9430 | 0.9550 | 0.9550 | 6,272,901 |
| 29 Feb 2024 | 0.9120 | 0.9450 | 0.9120 | 0.9450 | 0.9450 | 6,847,400 |
| 28 Feb 2024 | 0.9380 | 0.9530 | 0.9200 | 0.9210 | 0.9210 | 7,800,800 |
| 27 Feb 2024 | 0.9200 | 0.9340 | 0.9170 | 0.9340 | 0.9340 | 5,356,500 |
| 26 Feb 2024 | 0.9360 | 0.9410 | 0.9220 | 0.9230 | 0.9230 | 6,268,800 |
| 23 Feb 2024 | 0.9260 | 0.9370 | 0.9230 | 0.9340 | 0.9340 | 5,230,201 |
| 22 Feb 2024 | 0.9120 | 0.9260 | 0.9110 | 0.9260 | 0.9260 | 4,551,100 |
| 21 Feb 2024 | 0.9090 | 0.9330 | 0.9020 | 0.9170 | 0.9170 | 8,259,700 |
| 20 Feb 2024 | 0.9000 | 0.9090 | 0.8920 | 0.9090 | 0.9090 | 9,077,500 |
| 19 Feb 2024 | 0.9130 | 0.9130 | 0.8920 | 0.9060 | 0.9060 | 5,908,400 |
| 08 Feb 2024 | 0.8970 | 0.9120 | 0.8950 | 0.9010 | 0.9010 | 8,137,600 |
| 07 Feb 2024 | 0.8610 | 0.8900 | 0.8610 | 0.8890 | 0.8890 | 8,829,500 |
| 06 Feb 2024 | 0.8040 | 0.8600 | 0.8010 | 0.8580 | 0.8580 | 7,014,900 |
| 05 Feb 2024 | 0.8430 | 0.8430 | 0.7890 | 0.8120 | 0.8120 | 9,268,100 |
| 02 Feb 2024 | 0.8630 | 0.8640 | 0.8130 | 0.8360 | 0.8360 | 9,208,800 |
| 01 Feb 2024 | 0.8560 | 0.8680 | 0.8440 | 0.8580 | 0.8580 | 6,160,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.