Gf Fund Management Co., Ltd. - CSI 2000 Index ETF (SHA:560220)
China · Delayed Price · Currency is CNY 1.557
-0.017 (-1.08%)
At close: Jun 2, 2026
SHA:560220 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 1.57 | 1.59 | 1.55 | 1.57 | 1.57 | 0.38% | 5,069,100 |
| May 29, 2026 | 1.61 | 1.61 | 1.56 | 1.57 | 1.57 | -2.31% | 4,854,700 |
| May 28, 2026 | 1.59 | 1.61 | 1.58 | 1.61 | 1.61 | 0.82% | 7,043,700 |
| May 27, 2026 | 1.61 | 1.63 | 1.59 | 1.59 | 1.59 | -1.79% | 2,509,400 |
| May 26, 2026 | 1.63 | 1.63 | 1.59 | 1.62 | 1.62 | -0.73% | 2,156,400 |
| May 25, 2026 | 1.64 | 1.64 | 1.62 | 1.63 | 1.63 | 0.31% | 1,757,000 |
| May 22, 2026 | 1.59 | 1.64 | 1.59 | 1.63 | 1.63 | 2.52% | 2,686,100 |
| May 21, 2026 | 1.65 | 1.65 | 1.58 | 1.59 | 1.59 | -3.05% | 3,885,000 |
| May 20, 2026 | 1.64 | 1.64 | 1.62 | 1.64 | 1.64 | -0.67% | 2,081,500 |
| May 19, 2026 | 1.62 | 1.65 | 1.61 | 1.65 | 1.65 | 1.54% | 2,132,500 |
| May 18, 2026 | 1.63 | 1.63 | 1.60 | 1.62 | 1.62 | 0.25% | 1,374,500 |
| May 15, 2026 | 1.64 | 1.65 | 1.61 | 1.62 | 1.62 | -1.04% | 3,555,400 |
| May 14, 2026 | 1.67 | 1.67 | 1.64 | 1.64 | 1.64 | -1.74% | 2,605,200 |
| May 13, 2026 | 1.64 | 1.67 | 1.63 | 1.67 | 1.67 | 1.65% | 3,346,800 |
| May 12, 2026 | 1.65 | 1.65 | 1.63 | 1.64 | 1.64 | -0.91% | 2,025,000 |
| May 11, 2026 | 1.64 | 1.66 | 1.64 | 1.65 | 1.65 | 0.85% | 2,817,500 |
| May 8, 2026 | 1.63 | 1.64 | 1.62 | 1.64 | 1.64 | 0.61% | 2,362,100 |
| May 7, 2026 | 1.61 | 1.63 | 1.61 | 1.63 | 1.63 | 1.49% | 2,640,700 |
| May 6, 2026 | 1.60 | 1.61 | 1.59 | 1.61 | 1.61 | 1.71% | 3,120,700 |
| Apr 30, 2026 | 1.57 | 1.58 | 1.55 | 1.58 | 1.58 | 0.64% | 3,732,500 |
| Apr 29, 2026 | 1.54 | 1.57 | 1.51 | 1.57 | 1.57 | 1.10% | 4,457,300 |
| Apr 28, 2026 | 1.61 | 1.62 | 1.55 | 1.55 | 1.55 | -1.21% | 4,372,400 |
| Apr 27, 2026 | 1.56 | 1.57 | 1.54 | 1.57 | 1.57 | 0.58% | 275,300 |
| Apr 24, 2026 | 1.56 | 1.57 | 1.55 | 1.56 | 1.56 | -0.51% | 650,100 |
| Apr 23, 2026 | 1.59 | 1.59 | 1.56 | 1.57 | 1.57 | -1.20% | 898,700 |
| Apr 22, 2026 | 1.57 | 1.59 | 1.57 | 1.59 | 1.59 | 1.08% | 348,800 |
| Apr 21, 2026 | 1.60 | 1.60 | 1.56 | 1.57 | 1.57 | -0.25% | 676,600 |
| Apr 20, 2026 | 1.57 | 1.58 | 1.56 | 1.58 | 1.58 | 0.45% | 694,100 |
| Apr 17, 2026 | 1.57 | 1.57 | 1.55 | 1.57 | 1.57 | 0.26% | 968,200 |
| Apr 16, 2026 | 1.53 | 1.57 | 1.53 | 1.57 | 1.57 | 2.29% | 1,783,100 |
| Apr 15, 2026 | 1.55 | 1.55 | 1.53 | 1.53 | 1.53 | - | 1,268,500 |
| Apr 14, 2026 | 1.51 | 1.53 | 1.51 | 1.53 | 1.53 | 1.46% | 1,114,500 |
| Apr 13, 2026 | 1.48 | 1.51 | 1.48 | 1.51 | 1.51 | 0.07% | 1,333,000 |
| Apr 10, 2026 | 1.49 | 1.52 | 1.49 | 1.51 | 1.51 | 0.87% | 3,945,400 |
| Apr 9, 2026 | 1.49 | 1.50 | 1.49 | 1.49 | 1.49 | -1.26% | 3,302,800 |
| Apr 8, 2026 | 1.54 | 1.54 | 1.45 | 1.51 | 1.51 | 5.00% | 6,207,600 |
| Apr 7, 2026 | 1.43 | 1.44 | 1.42 | 1.44 | 1.44 | 1.41% | 2,739,200 |
| Apr 3, 2026 | 1.42 | 1.46 | 1.42 | 1.42 | 1.42 | -1.86% | 1,861,800 |
| Apr 2, 2026 | 1.45 | 1.47 | 1.44 | 1.45 | 1.45 | -1.90% | 1,737,600 |
| Apr 1, 2026 | 1.46 | 1.48 | 1.46 | 1.48 | 1.48 | 2.36% | 1,498,900 |
| Mar 31, 2026 | 1.46 | 1.48 | 1.44 | 1.44 | 1.44 | -1.84% | 1,237,000 |
| Mar 30, 2026 | 1.43 | 1.47 | 1.43 | 1.47 | 1.47 | 0.48% | 1,743,200 |
| Mar 27, 2026 | 1.42 | 1.47 | 1.42 | 1.46 | 1.46 | 1.25% | 1,930,200 |
| Mar 26, 2026 | 1.46 | 1.47 | 1.44 | 1.44 | 1.44 | -1.50% | 1,247,800 |
| Mar 25, 2026 | 1.45 | 1.47 | 1.45 | 1.47 | 1.47 | 2.02% | 4,200,000 |
| Mar 24, 2026 | 1.39 | 1.44 | 1.39 | 1.44 | 1.44 | 3.68% | 5,257,300 |
| Mar 23, 2026 | 1.44 | 1.47 | 1.38 | 1.39 | 1.39 | -5.59% | 3,777,600 |
| Mar 20, 2026 | 1.50 | 1.52 | 1.46 | 1.47 | 1.47 | -2.52% | 2,671,200 |
| Mar 19, 2026 | 1.54 | 1.54 | 1.50 | 1.51 | 1.51 | -2.27% | 1,240,900 |
| Mar 18, 2026 | 1.53 | 1.54 | 1.52 | 1.54 | 1.54 | 1.65% | 2,380,400 |