CAMC CSI 300 ESG Exchange Traded Fund (159791) - Historical data, historical prices

0.96300000 CNY

0.004

0.41%

Last update Jul 16, 2:59 PM CST

Market closed

Day range

0.96300000

0.95999998

0.96499997

Previous close

0.96700001

Open

0.96499997

Access this stock data via API

CAMC CSI 300 ESG Exchange Traded Fund

0.96

0.00

0.41%

Historical data

Prices

Date	Open	High	Low	Close	% Change	Volume
Jul 16, 2025	0.96499997	0.96499997	0.95999998	0.96300000	-0.21%	81602
Jul 15, 2025	0.96799999	0.96899998	0.95999998	0.96700001	-0.10%	104400
Jul 14, 2025	0.97000003	0.97000003	0.96700001	0.96799999	-0.21%	158800
Jul 11, 2025	0.96499997	0.97600001	0.96499997	0.97000003	0.52%	870900
Jul 10, 2025	0.95899999	0.96700001	0.95899999	0.96700001	0.83%	246200
Jul 09, 2025	0.96100003	0.96300000	0.95700002	0.95999998	-0.10%	242705
Jul 08, 2025	0.95300001	0.97700000	0.95200002	0.96899998	1.68%	625900
Jul 07, 2025	0.95800000	0.95800000	0.94999999	0.94999999	-0.84%	1481500
Jul 04, 2025	0.95099998	0.96100003	0.95099998	0.95499998	0.42%	1840900
Jul 03, 2025	0.94599998	0.95099998	0.94599998	0.95099998	0.53%	233000
Jul 02, 2025	0.94599998	0.94800001	0.94499999	0.94700003	0.11%	764200
Jul 01, 2025	0.94199997	0.94300002	0.94199997	0.94300002	0.11%	614000
Jun 30, 2025	0.93699998	0.94199997	0.93699998	0.94199997	0.53%	373300
Jun 27, 2025	0.94599998	0.94999999	0.93800002	0.93800002	-0.85%	1529500
Jun 26, 2025	0.94800001	0.94900000	0.94700003	0.94800001	0	642000
Jun 25, 2025	0.93599999	0.94700003	0.93599999	0.94700003	1.18%	1276900
Jun 24, 2025	0.92000002	0.93800002	0.90600002	0.93500000	1.63%	1604400
Jun 23, 2025	0.92000002	0.92799997	0.92000002	0.92500001	0.54%	266200
Jun 20, 2025	0.92199999	0.92600000	0.92199999	0.92400002	0.22%	350600
Jun 19, 2025	0.91000003	0.93000001	0.91000003	0.92199999	1.32%	636300
Jun 18, 2025	0.92900002	0.92900002	0.92400002	0.92900002	0	558900
Jun 17, 2025	0.92600000	0.92600000	0.92600000	0.92600000	0	211900
Jun 16, 2025	0.92400002	0.92699999	0.92400002	0.92699999	0.32%	839100