China Universal Asset Management Co. Ltd. - CNI HK Connect Consumer Index ETF (SHE:159268)

China · Delayed Price · Currency is CNY

0.7230

-0.0060 (-0.82%)

At close: Sep 22, 2026

SHE:159268 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	0.73	0.73	0.72	0.72	0.72	-0.82%	18,823,800
Sep 21, 2026	0.73	0.73	0.72	0.73	0.73	-	15,410,600
Sep 18, 2026	0.73	0.73	0.73	0.73	0.73	0.14%	8,729,715
Sep 17, 2026	0.73	0.73	0.72	0.73	0.73	-0.55%	13,545,900
Sep 16, 2026	0.73	0.74	0.73	0.73	0.73	-0.41%	9,522,200
Sep 15, 2026	0.74	0.74	0.73	0.74	0.74	-0.81%	16,306,500
Sep 14, 2026	0.74	0.74	0.74	0.74	0.74	-0.27%	17,343,200
Sep 11, 2026	0.74	0.74	0.74	0.74	0.74	-0.27%	15,934,000
Sep 10, 2026	0.75	0.75	0.74	0.75	0.75	-1.46%	12,173,000
Sep 9, 2026	0.77	0.77	0.75	0.76	0.76	-1.82%	16,669,400
Sep 8, 2026	0.77	0.77	0.76	0.77	0.77	-	9,666,300
Sep 7, 2026	0.77	0.77	0.76	0.77	0.77	-	14,255,200
Sep 4, 2026	0.77	0.77	0.77	0.77	0.77	0.65%	26,679,600
Sep 3, 2026	0.77	0.77	0.76	0.77	0.77	-0.13%	14,202,600
Sep 2, 2026	0.77	0.77	0.76	0.77	0.77	-0.65%	13,515,400
Sep 1, 2026	0.78	0.78	0.77	0.77	0.77	-0.52%	14,469,200
Aug 31, 2026	0.79	0.79	0.77	0.78	0.78	-1.52%	15,976,700
Aug 28, 2026	0.79	0.79	0.78	0.79	0.79	-0.13%	17,209,000
Aug 27, 2026	0.81	0.81	0.79	0.79	0.79	-1.62%	26,290,700
Aug 26, 2026	0.80	0.80	0.79	0.80	0.80	1.14%	27,364,000
Aug 25, 2026	0.80	0.80	0.79	0.79	0.79	-0.25%	13,113,700
Aug 24, 2026	0.79	0.79	0.79	0.79	0.79	0.51%	13,545,300
Aug 21, 2026	0.79	0.80	0.79	0.79	0.79	-1.00%	37,160,500
Aug 20, 2026	0.79	0.80	0.79	0.80	0.80	1.53%	45,033,600
Aug 19, 2026	0.79	0.79	0.78	0.79	0.79	0.13%	19,450,900
Aug 18, 2026	0.79	0.79	0.78	0.79	0.79	-0.63%	19,053,900
Aug 17, 2026	0.79	0.79	0.79	0.79	0.79	0.25%	12,261,000
Aug 14, 2026	0.79	0.79	0.79	0.79	0.79	-	12,172,800
Aug 13, 2026	0.79	0.80	0.79	0.79	0.79	-	27,274,400
Aug 12, 2026	0.80	0.80	0.79	0.79	0.79	-0.88%	21,035,500
Aug 11, 2026	0.81	0.81	0.80	0.80	0.80	-1.00%	26,878,000
Aug 10, 2026	0.79	0.81	0.79	0.80	0.80	1.77%	41,894,700
Aug 7, 2026	0.80	0.80	0.78	0.79	0.79	-0.38%	26,504,700
Aug 6, 2026	0.80	0.80	0.79	0.79	0.79	-0.75%	49,277,400
Aug 5, 2026	0.80	0.80	0.79	0.80	0.80	0.13%	33,945,400
Aug 4, 2026	0.81	0.82	0.80	0.80	0.80	-1.73%	95,228,100
Aug 3, 2026	0.85	0.85	0.81	0.81	0.81	-0.73%	43,143,609
Jul 31, 2026	0.82	0.82	0.81	0.82	0.82	-0.85%	43,764,400
Jul 30, 2026	0.82	0.84	0.82	0.82	0.82	0.37%	53,101,200
Jul 29, 2026	0.80	0.82	0.80	0.82	0.82	3.27%	51,936,600
Jul 28, 2026	0.80	0.81	0.79	0.80	0.80	-	24,438,900
Jul 27, 2026	0.82	0.82	0.78	0.80	0.80	1.53%	26,928,300
Jul 24, 2026	0.80	0.80	0.78	0.78	0.78	-1.88%	12,890,600
Jul 23, 2026	0.80	0.80	0.79	0.80	0.80	0.50%	34,842,800
Jul 22, 2026	0.80	0.80	0.79	0.79	0.79	-1.12%	26,098,804
Jul 21, 2026	0.80	0.81	0.80	0.80	0.80	0.38%	26,725,700
Jul 20, 2026	0.79	0.80	0.79	0.80	0.80	2.04%	34,357,500
Jul 17, 2026	0.79	0.81	0.78	0.78	0.78	-1.01%	28,727,300
Jul 16, 2026	0.78	0.80	0.78	0.79	0.79	1.67%	56,133,800
Jul 15, 2026	0.77	0.78	0.77	0.78	0.78	1.30%	30,668,800