Stock listing
Shanghai:512240 Penghua CSI A50 Exchange Traded Fund 股价
Follow Penghua CSI A50 Exchange Traded Fund into a list and get an email when it puts out news.
Share price · SSE:512240
¥1.06 CNY -0.00 (-0.2%)
Close on Oct 19, 2026 · Data provided by Twelve Data
- Day range
- ¥1.06 – ¥1.06 CNYOct 19, 2026
- Volume
- 3.42M sharesOct 19, 2026
- 52-week range
- ¥1.05 – ¥1.28 CNYLowest and highest trades, Oct 20, 2025 – Oct 19, 2026
Daily closes
Last 3 months, Jul 20, 2026 – Oct 19, 2026 · SSE:512240 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥1.059 | -0.002 | -0.2% | ¥1.057 | ¥1.064 | ¥1.057 | 3,425,000 | |
| ¥1.061 | +0.001 | +0.1% | ¥1.064 | ¥1.067 | ¥1.053 | 4,666,400 | |
| ¥1.06 | -0.004 | -0.4% | ¥1.053 | ¥1.06 | ¥1.046 | 3,769,200 | |
| ¥1.064 | -0.011 | -1.0% | ¥1.072 | ¥1.075 | ¥1.063 | 2,736,900 | |
| ¥1.075 | -0.004 | -0.4% | ¥1.074 | ¥1.082 | ¥1.065 | 4,303,400 | |
| ¥1.079 | -0.005 | -0.5% | ¥1.083 | ¥1.091 | ¥1.079 | 3,591,800 | |
| ¥1.084 | +0.01 | +0.9% | ¥1.078 | ¥1.085 | ¥1.068 | 3,339,300 | |
| ¥1.074 | -0.016 | -1.5% | ¥1.091 | ¥1.091 | ¥1.07 | 2,366,400 | |
| ¥1.09 | +0.008 | +0.7% | ¥1.085 | ¥1.09 | ¥1.084 | 431,100 | |
| ¥1.082 | +0.003 | +0.3% | ¥1.068 | ¥1.083 | ¥1.068 | 401,300 | |
| ¥1.079 | -0.023 | -2.1% | ¥1.096 | ¥1.097 | ¥1.078 | 1,105,100 | |
| ¥1.102 | -0.017 | -1.5% | ¥1.117 | ¥1.117 | ¥1.101 | 1,975,600 | |
| ¥1.119 | -0.008 | -0.7% | ¥1.128 | ¥1.128 | ¥1.118 | 1,760,700 | |
| ¥1.127 | +0.002 | +0.2% | ¥1.132 | ¥1.134 | ¥1.127 | 2,708,600 | |
| ¥1.125 | +0.007 | +0.6% | ¥1.124 | ¥1.125 | ¥1.119 | 2,689,600 | |
| ¥1.118 | +0.008 | +0.7% | ¥1.117 | ¥1.121 | ¥1.113 | 2,622,600 | |
| ¥1.11 | -0.004 | -0.4% | ¥1.109 | ¥1.117 | ¥1.107 | 3,863,600 | |
| ¥1.114 | +0.002 | +0.2% | ¥1.112 | ¥1.115 | ¥1.101 | 2,680,100 | |
| ¥1.112 | -0.014 | -1.2% | ¥1.123 | ¥1.125 | ¥1.111 | 3,061,000 | |
| ¥1.126 | -0.003 | -0.3% | ¥1.135 | ¥1.135 | ¥1.124 | 2,865,100 | |
| ¥1.129 | -0.012 | -1.1% | ¥1.136 | ¥1.136 | ¥1.121 | 4,286,900 | |
| ¥1.141 | -0.006 | -0.5% | ¥1.139 | ¥1.144 | ¥1.137 | 1,564,700 | |
| ¥1.147 | 0.00 | 0.0% | ¥1.146 | ¥1.15 | ¥1.143 | 1,501,900 | |
| ¥1.147 | -0.003 | -0.3% | ¥1.149 | ¥1.151 | ¥1.143 | 3,234,800 | |
| ¥1.15 | +0.003 | +0.3% | ¥1.15 | ¥1.153 | ¥1.147 | 2,601,300 | |
| ¥1.147 | +0.004 | +0.3% | ¥1.151 | ¥1.156 | ¥1.144 | 3,952,100 | |
| ¥1.143 | +0.002 | +0.2% | ¥1.143 | ¥1.147 | ¥1.138 | 4,020,800 | |
| ¥1.141 | -0.014 | -1.2% | ¥1.147 | ¥1.147 | ¥1.136 | 5,833,400 | |
| ¥1.155 | 0.00 | 0.0% | ¥1.155 | ¥1.161 | ¥1.152 | 2,757,900 | |
| ¥1.155 | -0.004 | -0.3% | ¥1.15 | ¥1.155 | ¥1.142 | 3,764,200 | |
| ¥1.159 | -0.003 | -0.3% | ¥1.161 | ¥1.164 | ¥1.158 | 3,205,700 | |
| ¥1.162 | -0.002 | -0.2% | ¥1.164 | ¥1.164 | ¥1.156 | 2,369,400 | |
| ¥1.164 | +0.01 | +0.9% | ¥1.154 | ¥1.169 | ¥1.15 | 2,039,000 | |
| ¥1.154 | -0.003 | -0.3% | ¥1.154 | ¥1.155 | ¥1.15 | 2,375,100 | |
| ¥1.157 | -0.007 | -0.6% | ¥1.167 | ¥1.167 | ¥1.152 | 3,602,600 | |
| ¥1.164 | +0.005 | +0.4% | ¥1.16 | ¥1.168 | ¥1.16 | 4,081,500 | |
| ¥1.159 | +0.001 | +0.1% | ¥1.163 | ¥1.169 | ¥1.156 | 1,293,100 | |
| ¥1.158 | -0.025 | -2.1% | ¥1.177 | ¥1.177 | ¥1.152 | 1,395,100 | |
| ¥1.183 | 0.00 | 0.0% | ¥1.184 | ¥1.185 | ¥1.175 | 2,802,300 | |
| ¥1.183 | +0.014 | +1.2% | ¥1.17 | ¥1.183 | ¥1.167 | 3,618,300 | |
| ¥1.169 | -0.005 | -0.4% | ¥1.173 | ¥1.175 | ¥1.168 | 2,021,500 | |
| ¥1.174 | -0.006 | -0.5% | ¥1.184 | ¥1.184 | ¥1.174 | 1,843,700 | |
| ¥1.18 | +0.005 | +0.4% | ¥1.175 | ¥1.18 | ¥1.174 | 1,117,700 | |
| ¥1.175 | -0.013 | -1.1% | ¥1.186 | ¥1.186 | ¥1.175 | 2,510,000 | |
| ¥1.188 | +0.011 | +0.9% | ¥1.182 | ¥1.188 | ¥1.177 | 1,760,600 | |
| ¥1.177 | +0.008 | +0.7% | ¥1.173 | ¥1.184 | ¥1.172 | 1,832,900 | |
| ¥1.169 | -0.005 | -0.4% | ¥1.171 | ¥1.177 | ¥1.168 | 1,627,400 | |
| ¥1.174 | +0.001 | +0.1% | ¥1.166 | ¥1.185 | ¥1.161 | 2,983,800 | |
| ¥1.173 | +0.015 | +1.3% | ¥1.166 | ¥1.178 | ¥1.164 | 1,694,900 | |
| ¥1.158 | -0.014 | -1.2% | ¥1.167 | ¥1.167 | ¥1.158 | 2,121,900 | |
| ¥1.172 | +0.005 | +0.4% | ¥1.174 | ¥1.179 | ¥1.168 | 1,772,900 | |
| ¥1.167 | -0.008 | -0.7% | ¥1.18 | ¥1.18 | ¥1.146 | 3,969,300 | |
| ¥1.175 | +0.008 | +0.7% | ¥1.168 | ¥1.179 | ¥1.154 | 3,932,100 | |
| ¥1.167 | -0.013 | -1.1% | ¥1.169 | ¥1.171 | ¥1.152 | 439,600 | |
| ¥1.18 | +0.008 | +0.7% | ¥1.17 | ¥1.18 | ¥1.168 | 2,020,000 | |
| ¥1.172 | -0.013 | -1.1% | ¥1.177 | ¥1.184 | ¥1.169 | 2,604,100 | |
| ¥1.185 | +0.008 | +0.7% | ¥1.179 | ¥1.189 | ¥1.177 | 2,250,900 | |
| ¥1.177 | -0.02 | -1.7% | ¥1.18 | ¥1.19 | ¥1.175 | 5,087,500 | |
| ¥1.197 | +0.054 | +4.7% | ¥1.155 | ¥1.216 | ¥1.155 | 7,888,000 | |
| ¥1.143 | +0.014 | +1.2% | ¥1.129 | ¥1.157 | ¥1.129 | 5,096,600 |
- Ticker
- Shanghai:512240
- Asset type
- ETF
- Exchange
- Shanghai
- Currency
- CNY
Penghua CSI A50 Exchange Traded Fund on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Penghua CSI A50 Exchange Traded Fund.