Hua An Yifu Gold ETF (SHA:518880)
China · Delayed Price · Currency is CNY 9.54
+0.30 (3.22%)
Last updated: Oct 17, 2025, 11:30 AM CST
SHA:518880 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 9.50 | 9.59 | 9.36 | 9.57 | 9.57 | 3.50% | 1,586,342,550 |
| Oct 16, 2025 | 9.23 | 9.29 | 9.20 | 9.24 | 9.24 | 0.62% | 1,040,915,876 |
| Oct 15, 2025 | 9.14 | 9.19 | 9.09 | 9.19 | 9.19 | 2.35% | 919,314,119 |
| Oct 14, 2025 | 9.10 | 9.38 | 8.88 | 8.98 | 8.98 | 1.32% | 1,667,960,506 |
| Oct 13, 2025 | 8.77 | 8.87 | 8.77 | 8.86 | 8.86 | 2.99% | 773,948,022 |
| Oct 10, 2025 | 8.64 | 8.65 | 8.59 | 8.60 | 8.60 | -1.45% | 641,470,935 |
| Oct 9, 2025 | 8.72 | 8.78 | 8.69 | 8.73 | 8.73 | 4.68% | 801,442,472 |
| Sep 30, 2025 | 8.32 | 8.39 | 8.32 | 8.34 | 8.34 | 0.97% | 666,956,876 |
| Sep 29, 2025 | 8.18 | 8.27 | 8.17 | 8.26 | 8.26 | 1.21% | 532,950,667 |
| Sep 26, 2025 | 8.15 | 8.18 | 8.15 | 8.16 | 8.16 | 0.17% | 384,548,100 |
| Sep 25, 2025 | 8.16 | 8.16 | 8.12 | 8.15 | 8.15 | -0.54% | 444,111,704 |
| Sep 24, 2025 | 8.14 | 8.20 | 8.12 | 8.19 | 8.19 | 0.58% | 439,901,080 |
| Sep 23, 2025 | 8.13 | 8.15 | 8.11 | 8.14 | 8.14 | 1.18% | 511,550,370 |
| Sep 22, 2025 | 8.01 | 8.06 | 7.98 | 8.05 | 8.05 | 1.90% | 453,251,935 |
| Sep 19, 2025 | 7.90 | 7.92 | 7.87 | 7.90 | 7.90 | 0.46% | 323,799,619 |
| Sep 18, 2025 | 7.90 | 7.95 | 7.86 | 7.86 | 7.86 | -1.28% | 556,562,627 |
| Sep 17, 2025 | 8.01 | 8.01 | 7.96 | 7.96 | 7.96 | -0.85% | 428,296,395 |
| Sep 16, 2025 | 8.01 | 8.03 | 7.99 | 8.03 | 8.03 | 1.27% | 339,497,584 |
| Sep 15, 2025 | 7.91 | 7.95 | 7.91 | 7.93 | 7.93 | -0.29% | 285,290,527 |
| Sep 12, 2025 | 7.93 | 7.97 | 7.93 | 7.95 | 7.95 | 0.39% | 328,766,845 |
| Sep 11, 2025 | 7.96 | 7.97 | 7.90 | 7.92 | 7.92 | -0.30% | 410,933,374 |
| Sep 10, 2025 | 7.91 | 7.95 | 7.90 | 7.95 | 7.95 | -0.24% | 398,608,908 |
| Sep 9, 2025 | 7.93 | 7.99 | 7.93 | 7.97 | 7.97 | 1.52% | 695,908,132 |
| Sep 8, 2025 | 7.81 | 7.85 | 7.81 | 7.85 | 7.85 | 0.93% | 413,909,759 |
| Sep 5, 2025 | 7.77 | 7.78 | 7.76 | 7.78 | 7.78 | 0.32% | 344,149,544 |
| Sep 4, 2025 | 7.80 | 7.80 | 7.69 | 7.75 | 7.75 | -0.23% | 561,861,413 |
| Sep 3, 2025 | 7.76 | 7.79 | 7.75 | 7.77 | 7.77 | 1.28% | 535,458,390 |
| Sep 2, 2025 | 7.75 | 7.75 | 7.66 | 7.67 | 7.67 | 0.30% | 650,604,808 |
| Sep 1, 2025 | 7.55 | 7.66 | 7.54 | 7.65 | 7.65 | 2.15% | 844,514,784 |
| Aug 29, 2025 | 7.48 | 7.49 | 7.48 | 7.49 | 7.49 | 0.24% | 217,764,686 |
| Aug 28, 2025 | 7.46 | 7.47 | 7.46 | 7.47 | 7.47 | 0.24% | 223,107,284 |
| Aug 27, 2025 | 7.46 | 7.46 | 7.44 | 7.45 | 7.45 | 0.01% | 235,912,901 |
| Aug 26, 2025 | 7.44 | 7.45 | 7.44 | 7.45 | 7.45 | 0.30% | 293,532,600 |
| Aug 25, 2025 | 7.42 | 7.43 | 7.42 | 7.43 | 7.43 | 0.66% | 288,572,434 |
| Aug 22, 2025 | 7.40 | 7.40 | 7.37 | 7.38 | 7.38 | -0.22% | 194,928,678 |
| Aug 21, 2025 | 7.40 | 7.41 | 7.39 | 7.39 | 7.39 | 0.27% | 223,292,731 |
| Aug 20, 2025 | 7.36 | 7.38 | 7.35 | 7.37 | 7.37 | -0.23% | 204,963,900 |
| Aug 19, 2025 | 7.39 | 7.40 | 7.39 | 7.39 | 7.39 | -0.30% | 182,699,299 |
| Aug 18, 2025 | 7.40 | 7.43 | 7.39 | 7.41 | 7.41 | 0.16% | 228,171,106 |
| Aug 15, 2025 | 7.38 | 7.41 | 7.38 | 7.40 | 7.40 | -0.31% | 208,044,000 |
| Aug 14, 2025 | 7.43 | 7.44 | 7.41 | 7.42 | 7.42 | 0.12% | 228,780,544 |
| Aug 13, 2025 | 7.40 | 7.42 | 7.39 | 7.42 | 7.42 | 0.22% | 230,600,612 |
| Aug 12, 2025 | 7.41 | 7.42 | 7.39 | 7.40 | 7.40 | -0.40% | 281,491,669 |
| Aug 11, 2025 | 7.45 | 7.46 | 7.42 | 7.43 | 7.43 | -1.05% | 359,688,810 |
| Aug 8, 2025 | 7.49 | 7.51 | 7.49 | 7.51 | 7.51 | 0.32% | 338,060,349 |
| Aug 7, 2025 | 7.47 | 7.49 | 7.46 | 7.48 | 7.48 | 0.21% | 313,642,201 |
| Aug 6, 2025 | 7.47 | 7.48 | 7.46 | 7.47 | 7.47 | 0.17% | 266,181,951 |
| Aug 5, 2025 | 7.48 | 7.49 | 7.45 | 7.46 | 7.46 | 0.12% | 322,458,715 |
| Aug 4, 2025 | 7.43 | 7.45 | 7.43 | 7.45 | 7.45 | 1.28% | 426,113,592 |
| Aug 1, 2025 | 7.34 | 7.37 | 7.33 | 7.35 | 7.35 | 0.03% | 192,399,599 |