Cambridge Tourism Thematic ETF (562510) - Historical data, historical prices

0.73799998 CNY

0.004

0.54%

Last update Sep 9, 2:59 PM CST

Main market

Day range

0.73799998

0.73199999

0.74100000

Previous close

0.74199998

Open

0.74100000

Access this stock data via API

Cambridge Tourism Thematic ETF

0.74

0.00

0.54%

Historical data

Prices

Date	Open	High	Low	Close	% Change	Volume
Sep 09, 2025	0.74100000	0.74100000	0.73199999	0.73799998	-0.40%	144461000
Sep 08, 2025	0.73799998	0.74599999	0.73299998	0.74199998	0.54%	240174700
Sep 05, 2025	0.73000002	0.73900002	0.71399999	0.73799998	1.10%	232650400
Sep 04, 2025	0.71499997	0.72899997	0.71300000	0.72799999	1.82%	193959900
Sep 03, 2025	0.72399998	0.72799999	0.71200001	0.71600002	-1.10%	89863010
Sep 02, 2025	0.72700000	0.72899997	0.72000003	0.72299999	-0.55%	108344700
Sep 01, 2025	0.72700000	0.73400003	0.72100002	0.72899997	0.28%	147748000
Aug 29, 2025	0.72299999	0.73400003	0.72100002	0.72600001	0.41%	125977100
Aug 28, 2025	0.71700001	0.72799999	0.70800000	0.72299999	0.84%	131616700
Aug 27, 2025	0.73100001	0.73100001	0.71600002	0.71700001	-1.92%	155388400
Aug 26, 2025	0.72899997	0.73900002	0.72299999	0.73299998	0.55%	121204900
Aug 25, 2025	0.72000003	0.73100001	0.71600002	0.73000002	1.39%	119946500
Aug 22, 2025	0.71600002	0.71899998	0.70899999	0.71899998	0.42%	93672300
Aug 21, 2025	0.71499997	0.72200000	0.71200001	0.71600002	0.14%	82579500
Aug 20, 2025	0.70599997	0.71499997	0.70099998	0.71499997	1.27%	83933200
Aug 19, 2025	0.70499998	0.70800000	0.70099998	0.70599997	0.14%	75765500
Aug 18, 2025	0.69900000	0.70800000	0.69800001	0.70499998	0.86%	99194800
Aug 15, 2025	0.69000000	0.69800001	0.68599999	0.69800001	1.16%	69550100
Aug 14, 2025	0.69700003	0.70099998	0.69000000	0.69099998	-0.86%	80504500
Aug 13, 2025	0.69800001	0.69999999	0.69300002	0.69599998	-0.29%	65954200
Aug 12, 2025	0.69400001	0.69599998	0.69300002	0.69499999	0.14%	64638400
Aug 11, 2025	0.69400001	0.69599998	0.69000000	0.69499999	0.14%	49846900