Gf Fund Management Co., Ltd. - CSI 2000 Index ETF (SHA:560220)
China · Delayed Price · Currency is CNY 1.565
+0.035 (2.29%)
Apr 16, 2026, 4:00 PM EDT
SHA:560220 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2026 | 1.70 | 1.70 | 1.52 | 1.52 | 1.52 | -2.63% | 520,700 |
| Mar 16, 2026 | 1.56 | 1.57 | 1.53 | 1.56 | 1.56 | 0.19% | 1,594,000 |
| Mar 13, 2026 | 1.58 | 1.59 | 1.55 | 1.55 | 1.55 | -1.52% | 1,023,700 |
| Mar 12, 2026 | 1.59 | 1.59 | 1.57 | 1.58 | 1.58 | -0.88% | 665,800 |
| Mar 11, 2026 | 1.59 | 1.60 | 1.59 | 1.59 | 1.59 | -0.13% | 2,774,800 |
| Mar 10, 2026 | 1.57 | 1.59 | 1.57 | 1.59 | 1.59 | 1.46% | 1,086,600 |
| Mar 9, 2026 | 1.55 | 1.57 | 1.53 | 1.57 | 1.57 | -0.06% | 1,521,700 |
| Mar 6, 2026 | 1.55 | 1.58 | 1.52 | 1.57 | 1.57 | 1.48% | 1,083,300 |
| Mar 5, 2026 | 1.55 | 1.57 | 1.54 | 1.55 | 1.55 | 0.39% | 1,378,900 |
| Mar 4, 2026 | 1.50 | 1.56 | 1.48 | 1.54 | 1.54 | 0.52% | 1,166,100 |
| Mar 3, 2026 | 1.61 | 1.61 | 1.53 | 1.54 | 1.54 | -4.00% | 1,395,700 |
| Mar 2, 2026 | 1.60 | 1.65 | 1.58 | 1.60 | 1.60 | -1.36% | 1,072,400 |
| Feb 27, 2026 | 1.61 | 1.62 | 1.60 | 1.62 | 1.62 | 0.62% | 486,000 |
| Feb 26, 2026 | 1.60 | 1.61 | 1.59 | 1.61 | 1.61 | 1.19% | 968,900 |
| Feb 25, 2026 | 1.59 | 1.59 | 1.57 | 1.59 | 1.59 | 0.95% | 1,330,600 |
| Feb 24, 2026 | 1.58 | 1.58 | 1.56 | 1.58 | 1.58 | 1.09% | 879,400 |
| Feb 13, 2026 | 1.57 | 1.57 | 1.56 | 1.56 | 1.56 | -0.51% | 692,500 |
| Feb 12, 2026 | 1.55 | 1.57 | 1.55 | 1.57 | 1.57 | 0.64% | 391,200 |
| Feb 11, 2026 | 1.56 | 1.57 | 1.54 | 1.56 | 1.56 | -0.13% | 489,000 |
| Feb 10, 2026 | 1.57 | 1.58 | 1.55 | 1.56 | 1.56 | -0.32% | 1,044,800 |
| Feb 9, 2026 | 1.55 | 1.57 | 1.53 | 1.57 | 1.57 | 2.56% | 874,600 |
| Feb 6, 2026 | 1.50 | 1.55 | 1.50 | 1.53 | 1.53 | 0.20% | 2,041,600 |
| Feb 5, 2026 | 1.53 | 1.54 | 1.52 | 1.52 | 1.52 | -1.23% | 366,800 |
| Feb 4, 2026 | 1.55 | 1.56 | 1.53 | 1.54 | 1.54 | -0.39% | 687,500 |
| Feb 3, 2026 | 1.51 | 1.55 | 1.51 | 1.55 | 1.55 | 2.38% | 782,200 |
| Feb 2, 2026 | 1.54 | 1.55 | 1.51 | 1.51 | 1.51 | -2.58% | 695,800 |
| Jan 30, 2026 | 1.55 | 1.57 | 1.52 | 1.55 | 1.55 | -1.08% | 724,600 |
| Jan 29, 2026 | 1.59 | 1.59 | 1.55 | 1.57 | 1.57 | -0.13% | 792,200 |
| Jan 28, 2026 | 1.56 | 1.59 | 1.56 | 1.57 | 1.57 | -0.25% | 1,076,200 |