CIB Fund Management Co., Ltd. - CIB CSI Financial Technology Theme ETF (SHA:563570)

China · Delayed Price · Currency is CNY

0.7250

+0.0030 (0.42%)

At close: Sep 22, 2026

SHA:563570 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	0.72	0.72	0.71	0.71	0.71	-1.66%	4,019,400
Sep 22, 2026	0.73	0.73	0.72	0.73	0.73	0.42%	5,042,800
Sep 21, 2026	0.71	0.72	0.71	0.72	0.72	2.12%	6,296,000
Sep 18, 2026	0.70	0.71	0.70	0.71	0.71	1.87%	6,578,800
Sep 17, 2026	0.70	0.70	0.69	0.69	0.69	-1.14%	4,466,400
Sep 16, 2026	0.70	0.70	0.68	0.70	0.70	1.15%	5,721,000
Sep 15, 2026	0.70	0.71	0.69	0.69	0.69	-1.00%	11,625,000
Sep 14, 2026	0.70	0.71	0.70	0.70	0.70	-0.14%	13,770,000
Sep 11, 2026	0.72	0.73	0.70	0.70	0.70	-3.97%	14,750,200
Sep 10, 2026	0.74	0.77	0.73	0.73	0.73	-0.41%	5,056,600
Sep 9, 2026	0.74	0.74	0.73	0.73	0.73	-1.74%	7,714,700
Sep 8, 2026	0.74	0.76	0.74	0.75	0.75	-0.27%	15,916,000
Sep 7, 2026	0.76	0.76	0.75	0.75	0.75	-1.71%	12,747,800
Sep 4, 2026	0.75	0.78	0.75	0.76	0.76	2.28%	19,099,300
Sep 3, 2026	0.74	0.76	0.74	0.75	0.75	-0.40%	7,564,000
Sep 2, 2026	0.76	0.76	0.74	0.75	0.75	-1.84%	17,218,400
Sep 1, 2026	0.77	0.77	0.75	0.76	0.76	1.60%	13,811,300
Aug 31, 2026	0.74	0.75	0.73	0.75	0.75	0.13%	20,265,900
Aug 28, 2026	0.75	0.76	0.75	0.75	0.75	-0.93%	17,737,300
Aug 27, 2026	0.73	0.76	0.73	0.76	0.76	2.58%	22,425,800
Aug 26, 2026	0.72	0.75	0.72	0.74	0.74	1.94%	23,205,500
Aug 25, 2026	0.71	0.72	0.71	0.72	0.72	1.97%	16,591,900
Aug 24, 2026	0.72	0.72	0.71	0.71	0.71	-1.25%	18,455,700
Aug 21, 2026	0.72	0.72	0.70	0.72	0.72	1.41%	23,838,700
Aug 20, 2026	0.71	0.71	0.71	0.71	0.71	0.43%	19,952,300
Aug 19, 2026	0.73	0.73	0.70	0.71	0.71	-3.69%	16,395,500
Aug 18, 2026	0.74	0.74	0.72	0.73	0.73	-1.35%	19,593,900
Aug 17, 2026	0.73	0.74	0.73	0.74	0.74	0.95%	15,159,900
Aug 14, 2026	0.75	0.75	0.73	0.74	0.74	-1.47%	18,213,400
Aug 13, 2026	0.76	0.77	0.75	0.75	0.75	-0.67%	12,812,900
Aug 12, 2026	0.76	0.76	0.75	0.75	0.75	-	12,087,800
Aug 11, 2026	0.75	0.76	0.74	0.75	0.75	-0.40%	7,911,500
Aug 10, 2026	0.75	0.76	0.75	0.75	0.75	0.13%	17,059,300
Aug 7, 2026	0.76	0.76	0.74	0.75	0.75	-1.70%	24,517,500
Aug 6, 2026	0.76	0.78	0.76	0.77	0.77	-0.26%	15,199,300
Aug 5, 2026	0.76	0.78	0.75	0.77	0.77	2.40%	18,895,000
Aug 4, 2026	0.75	0.76	0.75	0.75	0.75	0.94%	16,311,700
Aug 3, 2026	0.74	0.75	0.73	0.74	0.74	0.13%	14,750,200
Jul 31, 2026	0.71	0.75	0.71	0.74	0.74	4.21%	20,860,180
Jul 30, 2026	0.71	0.72	0.70	0.71	0.71	0.56%	20,711,700
Jul 29, 2026	0.69	0.71	0.68	0.71	0.71	2.91%	19,766,000
Jul 28, 2026	0.68	0.70	0.67	0.69	0.69	0.73%	16,286,300
Jul 27, 2026	0.67	0.68	0.67	0.68	0.68	2.09%	6,741,180
Jul 24, 2026	0.69	0.70	0.67	0.67	0.67	-4.56%	22,028,900
Jul 23, 2026	0.69	0.71	0.69	0.70	0.70	-	20,134,900
Jul 22, 2026	0.70	0.71	0.70	0.70	0.70	-1.68%	21,774,500
Jul 21, 2026	0.72	0.73	0.68	0.71	0.71	3.48%	17,646,400
Jul 20, 2026	0.68	0.70	0.68	0.69	0.69	1.32%	26,962,180
Jul 17, 2026	0.69	0.71	0.68	0.68	0.68	-3.00%	18,618,000
Jul 16, 2026	0.70	0.71	0.69	0.70	0.70	-0.14%	13,886,400