Gf Fund Management Co Ltd - GF CSI Hong Kong Connect Internet Index ETF (SHA:520630)

China · Delayed Price · Currency is CNY

0.6360

+0.0040 (0.63%)

At close: Sep 22, 2026

SHA:520630 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	0.64	0.65	0.63	0.64	0.64	0.63%	18,440,500
Sep 21, 2026	0.63	0.63	0.62	0.63	0.63	1.44%	9,103,500
Sep 18, 2026	0.62	0.62	0.61	0.62	0.62	1.63%	10,243,600
Sep 17, 2026	0.62	0.62	0.61	0.61	0.61	-0.97%	11,552,600
Sep 16, 2026	0.62	0.63	0.61	0.62	0.62	-0.96%	6,277,500
Sep 15, 2026	0.63	0.64	0.62	0.63	0.63	-	12,995,500
Sep 14, 2026	0.63	0.63	0.62	0.63	0.63	-0.32%	5,917,500
Sep 11, 2026	0.61	0.63	0.61	0.63	0.63	0.64%	18,134,100
Sep 10, 2026	0.63	0.63	0.62	0.62	0.62	-1.89%	11,237,300
Sep 9, 2026	0.65	0.65	0.63	0.64	0.64	-2.16%	7,211,800
Sep 8, 2026	0.65	0.66	0.65	0.65	0.65	-0.92%	7,640,200
Sep 7, 2026	0.66	0.67	0.65	0.66	0.66	-0.76%	10,724,700
Sep 4, 2026	0.65	0.67	0.65	0.66	0.66	3.13%	16,295,200
Sep 3, 2026	0.66	0.66	0.64	0.64	0.64	-1.39%	7,976,400
Sep 2, 2026	0.65	0.65	0.64	0.65	0.65	-1.07%	6,765,200
Sep 1, 2026	0.66	0.66	0.65	0.66	0.66	-0.91%	12,931,100
Aug 31, 2026	0.66	0.67	0.65	0.66	0.66	-0.30%	12,849,400
Aug 28, 2026	0.66	0.67	0.66	0.66	0.66	0.30%	25,478,600
Aug 27, 2026	0.67	0.67	0.66	0.66	0.66	-1.05%	6,840,900
Aug 26, 2026	0.66	0.67	0.66	0.67	0.67	1.21%	7,352,100
Aug 25, 2026	0.66	0.67	0.66	0.66	0.66	-0.15%	9,686,900
Aug 24, 2026	0.67	0.67	0.66	0.66	0.66	-2.79%	11,798,300
Aug 21, 2026	0.69	0.69	0.67	0.68	0.68	-0.87%	27,605,200
Aug 20, 2026	0.69	0.69	0.68	0.69	0.69	0.59%	30,750,700
Aug 19, 2026	0.68	0.69	0.68	0.68	0.68	0.15%	21,508,700
Aug 18, 2026	0.68	0.69	0.67	0.68	0.68	-0.87%	33,519,400
Aug 17, 2026	0.69	0.69	0.68	0.69	0.69	1.62%	28,202,600
Aug 14, 2026	0.69	0.69	0.68	0.68	0.68	-1.46%	40,363,500
Aug 13, 2026	0.69	0.70	0.69	0.69	0.69	-1.72%	17,270,300
Aug 12, 2026	0.71	0.71	0.70	0.70	0.70	-1.96%	17,462,200
Aug 11, 2026	0.73	0.73	0.71	0.71	0.71	-1.25%	25,782,700
Aug 10, 2026	0.72	0.73	0.72	0.72	0.72	0.98%	55,509,800
Aug 7, 2026	0.72	0.72	0.71	0.72	0.72	-0.14%	41,352,800
Aug 6, 2026	0.73	0.73	0.71	0.72	0.72	-2.59%	38,950,600
Aug 5, 2026	0.73	0.74	0.73	0.74	0.74	0.68%	111,539,300
Aug 4, 2026	0.75	0.75	0.72	0.73	0.73	0.27%	115,608,000
Aug 3, 2026	0.72	0.74	0.72	0.73	0.73	2.25%	81,687,800
Jul 31, 2026	0.71	0.73	0.69	0.71	0.71	0.14%	120,342,300
Jul 30, 2026	0.72	0.73	0.71	0.71	0.71	-0.28%	59,604,300
Jul 29, 2026	0.70	0.72	0.70	0.71	0.71	3.94%	68,187,200
Jul 28, 2026	0.69	0.70	0.68	0.69	0.69	0.59%	50,518,200
Jul 27, 2026	0.68	0.69	0.67	0.68	0.68	3.18%	69,782,100
Jul 24, 2026	0.68	0.68	0.66	0.66	0.66	-2.94%	27,809,000
Jul 23, 2026	0.67	0.69	0.67	0.68	0.68	1.49%	57,866,300
Jul 22, 2026	0.69	0.69	0.67	0.67	0.67	-4.14%	58,848,900
Jul 21, 2026	0.72	0.72	0.69	0.70	0.70	-0.71%	132,407,700
Jul 20, 2026	0.69	0.71	0.69	0.71	0.71	4.14%	112,899,000
Jul 17, 2026	0.72	0.72	0.67	0.68	0.68	-4.38%	157,857,300
Jul 16, 2026	0.69	0.75	0.69	0.71	0.71	3.66%	232,169,100
Jul 15, 2026	0.67	0.69	0.66	0.68	0.68	2.86%	30,765,900