CCB Principal Shanghai Gold ETF (518860)

518860
🏛️ China →
8.17
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 4.70 4.73 4.65 4.67 0.0M
2023-12-28 4.71 4.71 4.68 4.68 0.1M
2023-12-27 4.66 4.68 4.66 4.68 0.0M
2023-12-26 4.66 4.67 4.66 4.67 0.0M
2023-12-25 4.66 4.66 4.65 4.66 0.0M
2023-12-22 4.66 4.66 4.65 4.66 0.0M
2023-12-21 4.63 4.68 4.60 4.62 0.0M
2023-12-20 4.62 4.63 4.62 4.63 0.1M
2023-12-19 4.62 4.62 4.61 4.61 0.0M
2023-12-18 4.59 4.63 4.59 4.60 0.0M
2023-12-15 4.60 4.63 4.60 4.61 0.0M
2023-12-14 4.59 4.62 4.59 4.62 0.1M
2023-12-13 4.57 4.60 4.54 4.55 0.0M
2023-12-12 4.53 4.57 4.53 4.55 0.0M
2023-12-11 4.55 4.64 4.55 4.58 0.0M
2023-12-08 4.61 4.61 4.60 4.60 0.0M
2023-12-07 4.61 4.68 4.60 4.62 0.1M
2023-12-06 4.60 4.64 4.58 4.60 0.0M
2023-12-05 4.60 4.62 4.60 4.60 0.0M
2023-12-04 4.68 4.70 4.66 4.67 0.1M
2023-12-01 4.61 4.62 4.60 4.61 0.2M
2023-11-30 4.62 4.62 4.61 4.62 0.2M
2023-11-29 4.60 4.63 4.59 4.62 0.3M
2023-11-28 4.57 4.60 4.57 4.58 0.1M
2023-11-27 4.57 4.57 4.56 4.57 0.0M
2023-11-24 4.52 4.53 4.51 4.53 0.1M
2023-11-23 4.52 4.52 4.51 4.52 0.0M
2023-11-22 4.58 4.58 4.52 4.53 0.1M
2023-11-21 4.55 4.55 4.53 4.54 0.1M
2023-11-20 4.55 4.59 4.55 4.55 0.1M
2023-11-17 4.58 4.61 4.58 4.60 0.1M
2023-11-16 4.63 4.63 4.57 4.58 0.1M
2023-11-15 4.59 4.65 4.57 4.58 0.3M
2023-11-14 4.57 4.66 4.56 4.58 0.1M
2023-11-13 4.53 4.57 4.53 4.56 0.2M
2023-11-10 4.67 4.67 4.56 4.58 0.2M
2023-11-09 4.56 4.56 4.54 4.56 0.0M
2023-11-08 4.58 4.59 4.57 4.58 0.0M
2023-11-07 4.61 4.61 4.60 4.60 0.3M
2023-11-06 4.63 4.63 4.61 4.61 0.1M
2023-11-03 4.64 4.67 4.60 4.63 0.1M
2023-11-02 4.67 4.67 4.63 4.64 0.0M
2023-11-01 4.62 4.66 4.61 4.63 0.4M
2023-10-31 4.63 4.66 4.63 4.65 0.1M
2023-10-30 4.66 4.67 4.62 4.62 0.5M
2023-10-27 4.63 4.64 4.62 4.62 0.0M
2023-10-26 4.62 4.62 4.60 4.62 0.3M
2023-10-25 4.59 4.61 4.59 4.59 0.0M
2023-10-24 4.62 4.62 4.59 4.60 0.7M
2023-10-23 4.63 4.63 4.59 4.61 0.4M
2023-10-20 4.62 4.65 4.61 4.63 0.5M
2023-10-19 4.56 4.59 4.56 4.58 0.2M
2023-10-18 4.51 4.57 4.51 4.55 0.5M
2023-10-17 4.49 4.53 4.47 4.51 0.1M
2023-10-16 4.49 4.64 4.49 4.49 0.5M
2023-10-13 4.41 4.42 4.41 4.42 0.2M
2023-10-12 4.38 4.42 4.38 4.41 0.1M
2023-10-11 4.37 4.50 4.37 4.38 0.6M
2023-10-10 4.39 4.43 4.38 4.38 0.6M
2023-10-09 4.38 4.48 4.38 4.43 0.1M
2023-09-28 4.50 4.50 4.40 4.40 0.0M
2023-09-27 4.58 4.59 4.53 4.55 0.5M
2023-09-26 4.64 4.64 4.59 4.60 0.2M
2023-09-25 4.60 4.62 4.59 4.61 0.2M
2023-09-22 4.61 4.62 4.58 4.60 0.2M
2023-09-21 4.61 4.63 4.61 4.63 0.1M
2023-09-20 4.61 4.62 4.59 4.61 0.2M
2023-09-19 4.57 4.62 4.57 4.58 0.1M
2023-09-18 4.57 4.66 4.55 4.56 0.2M
2023-09-15 4.62 4.77 4.55 4.57 0.2M
2023-09-14 4.62 4.68 4.57 4.62 0.3M
2023-09-13 4.57 4.59 4.57 4.58 0.0M
2023-09-12 4.57 4.58 4.56 4.57 0.1M
2023-09-11 4.54 4.58 4.54 4.56 0.3M
2023-09-08 4.57 4.57 4.55 4.55 0.2M
2023-09-07 4.53 4.54 4.53 4.53 0.0M
2023-09-06 4.53 4.53 4.53 4.53 0.1M
2023-09-05 4.59 4.59 4.53 4.53 0.4M
2023-09-04 4.52 4.55 4.52 4.55 0.1M
2023-09-01 4.51 4.51 4.43 4.51 0.0M
2023-08-31 4.51 4.52 4.51 4.52 0.0M
2023-08-30 4.48 4.52 4.48 4.49 0.7M
2023-08-29 4.48 4.53 4.47 4.48 0.3M
2023-08-28 4.46 4.49 4.45 4.47 0.4M
2023-08-25 4.51 4.51 4.47 4.47 0.2M
2023-08-24 4.47 4.51 4.47 4.50 0.1M
2023-08-23 4.46 4.50 4.46 4.47 0.0M
2023-08-22 4.47 4.48 4.44 4.47 0.3M
2023-08-21 4.42 4.47 4.42 4.47 0.1M
2023-08-18 4.43 4.45 4.43 4.44 0.1M
2023-08-17 4.46 4.51 4.44 4.45 0.0M
2023-08-16 4.44 4.55 4.44 4.45 0.2M
2023-08-15 4.41 4.46 4.41 4.46 0.4M
2023-08-14 4.43 4.45 4.43 4.43 0.0M
2023-08-11 4.42 4.43 4.42 4.43 0.0M
2023-08-10 4.39 4.44 4.39 4.41 0.0M
2023-08-09 4.43 4.43 4.43 4.43 0.0M
2023-08-08 4.43 4.44 4.43 4.43 0.1M
2023-08-07 4.43 4.44 4.43 4.43 0.0M
2023-08-04 4.47 4.47 4.41 4.42 0.1M
2023-08-03 4.43 4.43 4.43 4.43 0.0M
2023-08-02 4.44 4.45 4.44 4.45 0.0M
2023-08-01 4.43 4.49 4.43 4.45 0.0M
2023-07-31 4.44 4.44 4.43 4.44 0.1M
2023-07-28 4.44 4.46 4.44 4.44 0.0M
2023-07-27 4.55 4.55 4.45 4.47 0.0M
2023-07-26 4.46 4.47 4.46 4.46 0.0M
2023-07-25 4.42 4.54 4.42 4.44 0.0M
2023-07-24 4.48 4.50 4.39 4.47 0.0M
2023-07-21 4.53 4.53 4.45 4.48 0.0M
2023-07-20 4.57 4.57 4.49 4.49 0.0M
2023-07-19 4.47 4.55 4.47 4.55 0.1M
2023-07-18 4.43 4.46 4.43 4.44 0.0M
2023-07-17 4.51 4.51 4.41 4.43 0.0M
2023-07-14 4.36 4.43 4.36 4.41 0.0M
2023-07-13 4.43 4.43 4.41 4.43 0.3M
2023-07-12 4.40 4.40 4.40 4.40 0.0M
2023-07-11 4.40 4.41 4.40 4.41 0.0M
2023-07-10 4.36 4.39 4.36 4.39 0.0M
2023-07-07 4.37 4.38 4.37 4.38 0.0M
2023-07-06 4.39 4.39 4.39 4.39 0.0M
2023-07-05 4.39 4.39 4.39 4.39 0.0M
2023-07-04 4.39 4.39 4.39 4.39 0.0M
2023-07-03 4.36 4.40 4.36 4.40 0.0M
2023-06-30 4.39 4.39 4.37 4.39 0.0M
2023-06-29 4.36 4.44 4.34 4.36 0.0M
2023-06-28 4.36 4.36 4.36 4.36 0.3M
2023-06-27 4.38 4.40 4.32 4.37 0.0M
2023-06-26 4.37 4.37 4.37 4.37 0.0M
2023-06-21 4.40 4.40 4.38 4.38 0.0M
2023-06-20 4.39 4.40 4.39 4.40 0.0M
2023-06-19 4.39 4.44 4.38 4.40 0.0M
2023-06-16 4.40 4.41 4.38 4.40 0.0M
2023-06-15 4.37 4.37 4.35 4.36 0.0M
2023-06-14 4.38 4.47 4.38 4.39 0.1M
2023-06-13 4.45 4.45 4.40 4.42 0.0M
2023-06-12 4.45 4.45 4.36 4.40 0.0M
2023-06-09 4.41 4.49 4.37 4.41 0.1M
2023-06-08 4.38 4.47 4.36 4.36 0.1M
2023-06-07 4.40 4.40 4.39 4.39 0.1M
2023-06-06 4.39 4.55 4.37 4.39 0.1M
2023-06-05 4.36 4.36 4.36 4.36 0.0M
2023-06-02 4.34 4.41 4.34 4.40 0.0M
2023-06-01 4.36 4.40 4.36 4.39 0.0M
2023-05-31 4.37 4.40 4.37 4.40 0.0M
2023-05-30 4.34 4.34 4.33 4.33 0.0M
2023-05-29 4.34 4.34 4.34 4.34 0.0M
2023-05-26 4.31 4.44 4.31 4.34 0.0M
2023-05-25 4.36 4.36 4.36 4.36 0.0M
2023-05-24 4.39 4.42 4.38 4.38 0.0M
2023-05-23 4.36 4.36 4.36 4.36 0.0M
2023-05-22 4.39 4.40 4.37 4.38 0.1M
2023-05-19 4.38 4.38 4.36 4.36 0.0M
2023-05-18 4.38 4.38 4.38 4.38 0.0M
2023-05-17 4.35 4.38 4.35 4.38 0.0M
2023-05-16 4.42 4.42 4.39 4.40 0.1M
2023-05-15 4.41 4.42 4.41 4.42 0.1M
2023-05-12 4.43 4.43 4.40 4.41 0.0M
2023-05-11 4.43 4.43 4.43 4.43 0.1M
2023-05-10 4.49 4.49 4.42 4.43 0.0M
2023-05-09 4.36 4.43 4.36 4.41 0.0M
2023-05-08 4.45 4.45 4.35 4.40 0.0M
2023-05-05 4.45 4.46 4.45 4.45 0.0M
2023-05-04 4.41 4.44 4.41 4.44 0.4M
2023-04-28 4.34 4.34 4.31 4.33 0.0M
2023-04-27 4.35 4.37 4.35 4.36 0.0M
2023-04-26 4.42 4.42 4.34 4.36 0.1M
2023-04-25 4.32 4.36 4.32 4.35 0.3M
2023-04-24 4.31 4.33 4.30 4.30 0.0M
2023-04-21 4.34 4.36 4.31 4.31 0.0M
2023-04-20 4.33 4.34 4.32 4.34 0.0M
2023-04-19 4.35 4.36 4.32 4.32 0.0M
2023-04-18 4.35 4.35 4.32 4.34 0.0M
2023-04-17 4.38 4.38 4.31 4.36 0.1M
2023-04-14 4.40 4.42 4.39 4.40 0.2M
2023-04-13 4.40 4.40 4.33 4.38 0.4M
2023-04-12 4.35 4.38 4.35 4.38 0.1M
2023-04-11 4.30 4.38 4.30 4.34 0.5M
2023-04-10 4.32 4.32 4.32 4.32 0.0M
2023-04-07 4.37 4.38 4.36 4.38 0.0M
2023-04-06 4.35 4.38 4.35 4.37 0.1M
2023-04-04 4.27 4.32 4.27 4.30 0.0M
2023-04-03 4.25 4.35 4.25 4.26 0.0M
2023-03-31 4.29 4.30 4.21 4.30 0.1M
2023-03-30 4.28 4.35 4.27 4.28 0.1M
2023-03-29 4.27 4.33 4.27 4.28 0.1M
2023-03-28 4.27 4.27 4.26 4.26 0.0M
2023-03-27 4.31 4.35 4.28 4.29 0.0M
2023-03-24 4.30 4.45 4.28 4.31 0.1M
2023-03-23 4.28 4.30 4.28 4.28 0.1M
2023-03-22 4.23 4.27 4.23 4.26 0.1M
2023-03-21 4.35 4.36 4.30 4.32 0.3M
2023-03-20 4.29 4.45 4.27 4.35 0.4M
2023-03-17 4.21 4.23 4.21 4.23 0.5M
2023-03-16 4.20 4.22 4.20 4.22 0.8M
2023-03-15 4.14 4.19 4.14 4.19 0.1M
2023-03-14 4.16 4.28 4.16 4.18 0.1M
2023-03-13 4.13 4.14 4.13 4.14 0.0M
2023-03-10 4.09 4.10 4.08 4.09 0.0M
2023-03-09 4.08 4.08 4.07 4.07 0.0M
2023-03-08 4.11 4.11 4.07 4.07 0.2M
2023-03-07 4.11 4.11 4.11 4.11 0.0M
2023-03-06 4.10 4.11 4.10 4.10 0.2M
2023-03-03 4.07 4.09 4.07 4.09 0.0M
2023-03-02 4.06 4.06 4.06 4.06 0.0M
2023-03-01 4.06 4.06 4.06 4.06 0.0M
2023-02-28 4.05 4.06 4.05 4.05 0.0M
2023-02-27 4.05 4.06 4.04 4.05 0.0M
2023-02-24 4.08 4.08 4.05 4.05 0.0M
2023-02-23 4.04 4.04 4.04 4.04 0.0M
2023-02-22 4.05 4.05 4.05 4.05 0.0M
2023-02-21 4.05 4.05 4.04 4.04 0.1M
2023-02-20 4.05 4.05 4.05 4.05 0.0M
2023-02-17 4.03 4.03 4.03 4.03 0.0M
2023-02-16 3.91 4.04 3.91 4.04 0.0M
2023-02-15 4.05 4.06 4.04 4.04 0.0M
2023-02-14 4.06 4.06 4.03 4.05 0.0M
2023-02-13 4.03 4.08 4.03 4.06 0.1M
2023-02-10 4.04 4.17 4.02 4.02 0.3M
2023-02-09 4.05 4.05 4.05 4.05 0.0M
2023-02-08 4.04 4.05 4.04 4.05 0.0M
2023-02-07 4.05 4.17 4.04 4.04 0.1M
2023-02-06 4.06 4.06 4.05 4.05 0.0M
2023-02-03 4.11 4.11 4.11 4.11 0.0M
2023-02-02 4.17 4.17 4.15 4.16 0.0M
2023-02-01 4.11 4.14 4.11 4.13 0.0M
2023-01-31 4.13 4.14 4.11 4.11 0.0M
2023-01-30 4.13 4.14 4.13 4.14 0.0M
2023-01-20 4.13 4.14 4.13 4.13 0.1M
2023-01-19 4.09 4.15 4.09 4.10 0.0M
2023-01-18 4.10 4.10 4.08 4.08 0.0M
2023-01-17 4.10 4.11 4.10 4.10 0.0M
2023-01-16 4.08 4.15 4.08 4.09 0.0M
2023-01-13 4.06 4.08 4.06 4.07 0.0M
2023-01-12 4.05 4.06 4.05 4.06 0.0M
2023-01-11 4.05 4.07 4.05 4.06 0.0M
2023-01-10 4.04 4.05 4.04 4.05 0.0M
2023-01-09 4.05 4.06 4.05 4.06 0.0M
2023-01-06 4.01 4.03 4.01 4.01 0.0M
2023-01-05 4.04 4.19 4.04 4.06 0.0M
2023-01-04 4.01 4.04 4.01 4.04 0.0M
2023-01-03 4.02 4.04 4.02 4.04 0.0M