E Fund CSI Hong Kong Stock Connect Consumer Index ETF (SHA:513070)
China · Delayed Price · Currency is CNY 1.021
+0.002 (0.20%)
At close: Sep 23, 2026
SHA:513070 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.20% | 47,928,700 |
| Sep 22, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.59% | 54,737,400 |
| Sep 21, 2026 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | -0.10% | 56,633,640 |
| Sep 18, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 0.20% | 49,387,600 |
| Sep 17, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.58% | 35,850,800 |
| Sep 16, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.58% | 133,748,367 |
| Sep 15, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -0.96% | 30,393,000 |
| Sep 14, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | -0.10% | 34,069,600 |
| Sep 11, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | - | 33,769,200 |
| Sep 10, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -1.60% | 34,083,600 |
| Sep 9, 2026 | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | -1.85% | 86,568,000 |
| Sep 8, 2026 | 1.08 | 1.09 | 1.08 | 1.08 | 1.08 | 0.28% | 34,309,400 |
| Sep 7, 2026 | 1.08 | 1.08 | 1.07 | 1.08 | 1.08 | -0.09% | 39,973,500 |
| Sep 4, 2026 | 1.07 | 1.09 | 1.07 | 1.08 | 1.08 | 0.93% | 54,414,400 |
| Sep 3, 2026 | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | -0.46% | 27,665,200 |
| Sep 2, 2026 | 1.08 | 1.08 | 1.07 | 1.08 | 1.08 | -0.92% | 40,401,900 |
| Sep 1, 2026 | 1.09 | 1.09 | 1.08 | 1.09 | 1.09 | -0.18% | 37,233,100 |
| Aug 31, 2026 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | -1.54% | 57,146,644 |
| Aug 28, 2026 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | - | 63,422,500 |
| Aug 27, 2026 | 1.12 | 1.13 | 1.10 | 1.11 | 1.11 | -1.60% | 74,966,500 |
| Aug 26, 2026 | 1.12 | 1.13 | 1.11 | 1.12 | 1.12 | 0.63% | 76,930,500 |
| Aug 25, 2026 | 1.12 | 1.13 | 1.11 | 1.12 | 1.12 | -0.53% | 56,764,200 |
| Aug 24, 2026 | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | 0.54% | 87,668,328 |
| Aug 21, 2026 | 1.12 | 1.13 | 1.12 | 1.12 | 1.12 | -0.98% | 68,626,900 |
| Aug 20, 2026 | 1.11 | 1.13 | 1.11 | 1.13 | 1.13 | 1.53% | 91,169,754 |
| Aug 19, 2026 | 1.11 | 1.12 | 1.10 | 1.11 | 1.11 | 0.09% | 131,562,000 |
| Aug 18, 2026 | 1.11 | 1.11 | 1.10 | 1.11 | 1.11 | -0.63% | 75,407,200 |
| Aug 17, 2026 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | 0.45% | 49,109,165 |
| Aug 14, 2026 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | - | 52,396,800 |
| Aug 13, 2026 | 1.11 | 1.12 | 1.11 | 1.11 | 1.11 | - | 97,891,400 |
| Aug 12, 2026 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | -1.07% | 109,210,700 |
| Aug 11, 2026 | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | -0.97% | 100,838,799 |
| Aug 10, 2026 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | 1.89% | 124,225,400 |
| Aug 7, 2026 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | -0.80% | 117,437,200 |
| Aug 6, 2026 | 1.13 | 1.14 | 1.12 | 1.12 | 1.12 | -0.53% | 69,933,200 |
| Aug 5, 2026 | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | - | 106,278,700 |
| Aug 4, 2026 | 1.14 | 1.15 | 1.13 | 1.13 | 1.13 | -1.31% | 105,926,934 |
| Aug 3, 2026 | 1.16 | 1.16 | 1.14 | 1.14 | 1.14 | -0.78% | 119,837,584 |
| Jul 31, 2026 | 1.15 | 1.17 | 1.14 | 1.15 | 1.15 | -1.11% | 154,670,100 |
| Jul 30, 2026 | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | 0.52% | 200,563,500 |
| Jul 29, 2026 | 1.13 | 1.16 | 1.13 | 1.16 | 1.16 | 3.39% | 178,399,300 |
| Jul 28, 2026 | 1.12 | 1.13 | 1.12 | 1.12 | 1.12 | 0.27% | 97,723,000 |
| Jul 27, 2026 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | 1.63% | 74,358,598 |
| Jul 24, 2026 | 1.13 | 1.13 | 1.10 | 1.10 | 1.10 | -2.13% | 77,513,400 |
| Jul 23, 2026 | 1.12 | 1.13 | 1.11 | 1.13 | 1.13 | 0.99% | 223,528,301 |
| Jul 22, 2026 | 1.12 | 1.12 | 1.10 | 1.11 | 1.11 | -0.71% | 185,223,800 |
| Jul 21, 2026 | 1.13 | 1.14 | 1.12 | 1.12 | 1.12 | -0.27% | 165,567,700 |
| Jul 20, 2026 | 1.11 | 1.13 | 1.10 | 1.13 | 1.13 | 2.18% | 233,837,856 |
| Jul 17, 2026 | 1.13 | 1.17 | 1.09 | 1.10 | 1.10 | -1.34% | 271,006,841 |
| Jul 16, 2026 | 1.10 | 1.13 | 1.10 | 1.12 | 1.12 | 1.82% | 266,739,800 |