Maxwealth Fund Management Co Ltd - CNI HK Connect Internet Index ETF (SHE:159170)

China · Delayed Price · Currency is CNY

0.8220

+0.0090 (1.11%)

At close: Sep 22, 2026

SHE:159170 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	0.82	0.82	0.81	0.81	0.81	-1.58%	10,738,900
Sep 22, 2026	0.82	0.84	0.82	0.82	0.82	1.11%	23,244,705
Sep 21, 2026	0.81	0.81	0.81	0.81	0.81	0.62%	12,866,800
Sep 18, 2026	0.79	0.81	0.79	0.81	0.81	2.41%	13,253,805
Sep 17, 2026	0.79	0.79	0.78	0.79	0.79	-0.75%	14,620,407
Sep 16, 2026	0.80	0.80	0.79	0.80	0.80	-0.50%	8,461,213
Sep 15, 2026	0.81	0.81	0.80	0.80	0.80	-0.37%	10,771,335
Sep 14, 2026	0.80	0.81	0.79	0.80	0.80	-	22,278,901
Sep 11, 2026	0.80	0.80	0.79	0.80	0.80	0.50%	19,745,819
Sep 10, 2026	0.82	0.82	0.80	0.80	0.80	-2.44%	12,566,902
Sep 9, 2026	0.83	0.83	0.82	0.82	0.82	-1.33%	10,499,411
Sep 8, 2026	0.84	0.84	0.83	0.83	0.83	-1.66%	15,608,901
Sep 7, 2026	0.85	0.85	0.84	0.84	0.84	-0.47%	13,460,803
Sep 4, 2026	0.83	0.86	0.83	0.85	0.85	3.29%	36,624,602
Sep 3, 2026	0.83	0.84	0.82	0.82	0.82	-0.73%	14,092,200
Sep 2, 2026	0.84	0.84	0.82	0.83	0.83	-1.20%	5,554,800
Sep 1, 2026	0.84	0.84	0.83	0.84	0.84	-0.95%	12,807,106
Aug 31, 2026	0.84	0.85	0.83	0.84	0.84	-0.24%	11,588,500
Aug 28, 2026	0.84	0.85	0.84	0.85	0.85	0.36%	12,582,704
Aug 27, 2026	0.85	0.85	0.84	0.84	0.84	-1.06%	14,763,000
Aug 26, 2026	0.84	0.86	0.84	0.85	0.85	0.95%	7,461,800
Aug 25, 2026	0.85	0.85	0.84	0.84	0.84	0.24%	8,619,822
Aug 24, 2026	0.86	0.87	0.84	0.84	0.84	-3.77%	14,927,000
Aug 21, 2026	0.87	0.88	0.87	0.88	0.88	-0.46%	20,686,702
Aug 20, 2026	0.90	0.90	0.87	0.88	0.88	0.46%	29,889,318
Aug 19, 2026	0.87	0.88	0.87	0.88	0.88	-0.23%	30,630,445
Aug 18, 2026	0.89	0.89	0.86	0.88	0.88	-1.24%	38,539,502
Aug 17, 2026	0.88	0.89	0.88	0.89	0.89	1.37%	25,757,840
Aug 14, 2026	0.89	0.89	0.87	0.88	0.88	-1.46%	29,405,443
Aug 13, 2026	0.90	0.90	0.89	0.89	0.89	-0.56%	40,146,381
Aug 12, 2026	0.91	0.91	0.89	0.89	0.89	-1.65%	23,946,755
Aug 11, 2026	0.92	0.93	0.91	0.91	0.91	-0.87%	33,789,677
Aug 10, 2026	0.91	0.92	0.91	0.92	0.92	0.88%	35,566,201
Aug 7, 2026	0.91	0.91	0.89	0.91	0.91	0.11%	29,734,336
Aug 6, 2026	0.92	0.93	0.91	0.91	0.91	-2.37%	46,739,052
Aug 5, 2026	0.93	0.94	0.92	0.93	0.93	1.09%	55,988,362
Aug 4, 2026	0.93	0.93	0.91	0.92	0.92	0.66%	65,945,517
Aug 3, 2026	0.92	0.92	0.91	0.91	0.91	2.35%	117,173,728
Jul 31, 2026	0.90	0.91	0.87	0.89	0.89	-0.33%	89,970,615
Jul 30, 2026	0.91	0.91	0.89	0.90	0.90	-0.78%	55,120,915
Jul 29, 2026	0.88	0.91	0.88	0.90	0.90	4.15%	81,163,415
Jul 28, 2026	0.86	0.88	0.86	0.87	0.87	0.81%	85,631,900
Jul 27, 2026	0.85	0.86	0.83	0.86	0.86	2.99%	73,294,835
Jul 24, 2026	0.84	0.86	0.83	0.84	0.84	-2.79%	39,422,805
Jul 23, 2026	0.85	0.86	0.84	0.86	0.86	1.42%	65,278,810
Jul 22, 2026	0.87	0.87	0.84	0.85	0.85	-2.98%	75,145,027
Jul 21, 2026	0.89	0.91	0.78	0.87	0.87	0.34%	102,087,400
Jul 20, 2026	0.85	0.88	0.85	0.87	0.87	3.45%	97,546,905
Jul 17, 2026	0.89	0.90	0.83	0.84	0.84	-4.76%	105,016,375
Jul 16, 2026	0.87	0.90	0.86	0.88	0.88	2.91%	118,866,094