Guotai Cathay Pacific Industry Rotation One Year Closed Operation ETF (SHA:501220)
China · Delayed Price · Currency is CNY 0.9460
-0.0050 (-0.53%)
At close: Sep 23, 2026
SHA:501220 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | -0.53% | 135,258 |
| Sep 22, 2026 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -1.35% | 280,113 |
| Sep 21, 2026 | 0.96 | 0.97 | 0.95 | 0.96 | 0.96 | 0.42% | 575,399 |
| Sep 18, 2026 | 0.96 | 0.97 | 0.95 | 0.96 | 0.96 | -0.62% | 343,056 |
| Sep 17, 2026 | 0.98 | 0.98 | 0.96 | 0.97 | 0.97 | -1.53% | 226,120 |
| Sep 16, 2026 | 0.96 | 0.98 | 0.95 | 0.98 | 0.98 | 1.76% | 265,667 |
| Sep 15, 2026 | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | -1.13% | 91,500 |
| Sep 14, 2026 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | -1.22% | 48,800 |
| Sep 11, 2026 | 1.01 | 1.01 | 0.96 | 0.99 | 0.99 | -2.57% | 428,185 |
| Sep 10, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.49% | 104,532 |
| Sep 9, 2026 | 1.01 | 1.02 | 1.00 | 1.02 | 1.02 | 0.99% | 140,342 |
| Sep 8, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 0.50% | 225,071 |
| Sep 7, 2026 | 1.01 | 1.02 | 1.00 | 1.00 | 1.00 | -1.08% | 236,166 |
| Sep 4, 2026 | 1.03 | 1.04 | 1.01 | 1.01 | 1.01 | -0.59% | 287,766 |
| Sep 3, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 1.39% | 1,035,012 |
| Sep 2, 2026 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | -1.47% | 156,220 |
| Sep 1, 2026 | 1.03 | 1.04 | 1.02 | 1.02 | 1.02 | -1.83% | 160,000 |
| Aug 31, 2026 | 1.04 | 1.04 | 1.02 | 1.04 | 1.04 | -1.14% | 1,061,121 |
| Aug 28, 2026 | 1.04 | 1.05 | 1.03 | 1.05 | 1.05 | 0.86% | 625,921 |
| Aug 27, 2026 | 1.03 | 1.05 | 1.03 | 1.04 | 1.04 | 1.56% | 352,689 |
| Aug 26, 2026 | 1.04 | 1.05 | 1.02 | 1.03 | 1.03 | -0.87% | 225,501 |
| Aug 25, 2026 | 1.06 | 1.07 | 1.03 | 1.04 | 1.04 | -2.45% | 509,470 |
| Aug 24, 2026 | 1.03 | 1.09 | 1.03 | 1.06 | 1.06 | 3.31% | 1,105,932 |
| Aug 21, 2026 | 0.99 | 1.03 | 0.99 | 1.03 | 1.03 | 4.05% | 808,732 |
| Aug 20, 2026 | 0.96 | 1.00 | 0.96 | 0.99 | 0.99 | 3.89% | 726,654 |
| Aug 19, 2026 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -1.14% | 236,927 |
| Aug 18, 2026 | 0.96 | 0.97 | 0.96 | 0.96 | 0.96 | -0.10% | 92,885 |
| Aug 17, 2026 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | 0.21% | 98,090 |
| Aug 14, 2026 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | -0.41% | 147,791 |
| Aug 13, 2026 | 0.98 | 0.98 | 0.96 | 0.97 | 0.97 | -1.13% | 451,458 |
| Aug 12, 2026 | 0.99 | 0.99 | 0.97 | 0.98 | 0.98 | -1.91% | 602,431 |
| Aug 11, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 1.95% | 584,829 |
| Aug 10, 2026 | 0.97 | 0.99 | 0.97 | 0.98 | 0.98 | 1.67% | 285,784 |
| Aug 7, 2026 | 0.96 | 0.97 | 0.95 | 0.96 | 0.96 | 0.31% | 121,744 |
| Aug 6, 2026 | 0.95 | 0.96 | 0.94 | 0.96 | 0.96 | -0.10% | 505,928 |
| Aug 5, 2026 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | 0.95% | 421,700 |
| Aug 4, 2026 | 0.95 | 0.95 | 0.93 | 0.95 | 0.95 | 0.74% | 27,830 |
| Aug 3, 2026 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | -0.32% | 27,101 |
| Jul 31, 2026 | 0.95 | 0.95 | 0.93 | 0.95 | 0.95 | 2.61% | 260,569 |
| Jul 30, 2026 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | -0.32% | 232,180 |
| Jul 29, 2026 | 0.92 | 0.93 | 0.91 | 0.92 | 0.92 | 0.43% | 126,349 |
| Jul 28, 2026 | 0.94 | 0.94 | 0.91 | 0.92 | 0.92 | -2.34% | 153,158 |
| Jul 27, 2026 | 0.94 | 0.94 | 0.93 | 0.94 | 0.94 | - | 110,400 |
| Jul 24, 2026 | 0.96 | 0.96 | 0.93 | 0.94 | 0.94 | -1.36% | 79,400 |
| Jul 23, 2026 | 0.95 | 0.96 | 0.94 | 0.96 | 0.96 | 0.10% | 46,844 |
| Jul 22, 2026 | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | -0.63% | 406,137 |
| Jul 21, 2026 | 0.94 | 0.96 | 0.94 | 0.96 | 0.96 | 3.45% | 708,487 |
| Jul 20, 2026 | 0.94 | 0.95 | 0.93 | 0.93 | 0.93 | -0.32% | 240,682 |
| Jul 17, 2026 | 0.95 | 0.96 | 0.93 | 0.93 | 0.93 | -2.51% | 150,695 |
| Jul 16, 2026 | 0.96 | 0.97 | 0.95 | 0.96 | 0.96 | -0.93% | 139,384 |