Stock listing
Shanghai:512730 Penghua CSI Banks Index ETF Fund 股价
Follow Penghua CSI Banks Index ETF Fund into a list and get an email when it puts out news.
Share price · SSE:512730
¥1.78 CNY -0.02 (-0.9%)
Close on Oct 20, 2026
- Day range
- ¥1.77 – ¥1.80 CNYOct 20, 2026
- Volume
- 7.46M sharesOct 20, 2026
- 52-week range
- ¥1.49 – ¥1.80 CNYLowest and highest trades, Oct 21, 2025 – Oct 20, 2026
Daily closes
Last 3 months, Jul 20, 2026 – Oct 20, 2026 · SSE:512730 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥1.775 | -0.017 | -0.9% | ¥1.787 | ¥1.80 | ¥1.765 | 7,457,500 | |
| ¥1.792 | +0.02 | +1.1% | ¥1.769 | ¥1.797 | ¥1.762 | 3,570,000 | |
| ¥1.772 | +0.001 | +0.1% | ¥1.756 | ¥1.779 | ¥1.754 | 5,820,200 | |
| ¥1.771 | 0.00 | 0.0% | ¥1.771 | ¥1.771 | ¥1.771 | 5,067,400 | |
| ¥1.771 | -0.003 | -0.2% | ¥1.773 | ¥1.789 | ¥1.768 | 5,102,000 | |
| ¥1.774 | -0.01 | -0.6% | ¥1.787 | ¥1.799 | ¥1.765 | 4,742,800 | |
| ¥1.784 | +0.039 | +2.2% | ¥1.745 | ¥1.784 | ¥1.744 | 4,999,600 | |
| ¥1.745 | -0.019 | -1.1% | ¥1.764 | ¥1.773 | ¥1.743 | 4,154,300 | |
| ¥1.764 | +0.021 | +1.2% | ¥1.726 | ¥1.765 | ¥1.726 | 2,835,600 | |
| ¥1.743 | +0.021 | +1.2% | ¥1.718 | ¥1.747 | ¥1.716 | 2,140,400 | |
| ¥1.722 | +0.007 | +0.4% | ¥1.715 | ¥1.725 | ¥1.709 | 2,567,300 | |
| ¥1.715 | -0.004 | -0.2% | ¥1.707 | ¥1.732 | ¥1.707 | 3,528,300 | |
| ¥1.719 | +0.008 | +0.5% | ¥1.711 | ¥1.729 | ¥1.711 | 3,218,600 | |
| ¥1.711 | -0.007 | -0.4% | ¥1.718 | ¥1.723 | ¥1.704 | 2,795,500 | |
| ¥1.718 | -0.002 | -0.1% | ¥1.719 | ¥1.721 | ¥1.706 | 2,233,600 | |
| ¥1.72 | +0.003 | +0.2% | ¥1.712 | ¥1.72 | ¥1.701 | 3,487,400 | |
| ¥1.717 | 0.00 | 0.0% | ¥1.714 | ¥1.728 | ¥1.704 | 3,224,000 | |
| ¥1.717 | -0.003 | -0.2% | ¥1.72 | ¥1.731 | ¥1.706 | 3,898,400 | |
| ¥1.72 | -0.013 | -0.8% | ¥1.728 | ¥1.737 | ¥1.708 | 2,290,100 | |
| ¥1.733 | -0.021 | -1.2% | ¥1.754 | ¥1.754 | ¥1.729 | 1,635,800 | |
| ¥1.754 | +0.015 | +0.9% | ¥1.739 | ¥1.762 | ¥1.739 | 3,104,600 | |
| ¥1.739 | -0.01 | -0.6% | ¥1.749 | ¥1.751 | ¥1.732 | 1,670,700 | |
| ¥1.749 | +0.024 | +1.4% | ¥1.728 | ¥1.749 | ¥1.721 | 2,242,600 | |
| ¥1.725 | +0.001 | +0.1% | ¥1.715 | ¥1.727 | ¥1.71 | 2,239,600 | |
| ¥1.724 | +0.007 | +0.4% | ¥1.717 | ¥1.724 | ¥1.708 | 2,655,100 | |
| ¥1.717 | -0.022 | -1.3% | ¥1.748 | ¥1.748 | ¥1.708 | 2,683,400 | |
| ¥1.739 | +0.018 | +1.0% | ¥1.721 | ¥1.743 | ¥1.721 | 2,421,300 | |
| ¥1.721 | -0.01 | -0.6% | ¥1.778 | ¥1.778 | ¥1.72 | 2,115,100 | |
| ¥1.731 | +0.001 | +0.1% | ¥1.73 | ¥1.742 | ¥1.723 | 5,983,200 | |
| ¥1.73 | +0.035 | +2.1% | ¥1.695 | ¥1.732 | ¥1.689 | 3,859,500 | |
| ¥1.695 | +0.024 | +1.4% | ¥1.672 | ¥1.702 | ¥1.672 | 2,855,500 | |
| ¥1.671 | -0.011 | -0.7% | ¥1.679 | ¥1.679 | ¥1.665 | 1,516,300 | |
| ¥1.682 | -0.018 | -1.1% | ¥1.69 | ¥1.692 | ¥1.669 | 2,744,000 | |
| ¥1.70 | +0.016 | +1.0% | ¥1.681 | ¥1.70 | ¥1.669 | 2,845,200 | |
| ¥1.684 | -0.014 | -0.8% | ¥1.701 | ¥1.705 | ¥1.682 | 4,509,500 | |
| ¥1.698 | +0.025 | +1.5% | ¥1.667 | ¥1.698 | ¥1.653 | 2,973,300 | |
| ¥1.673 | -0.008 | -0.5% | ¥1.679 | ¥1.685 | ¥1.653 | 3,253,400 | |
| ¥1.681 | +0.004 | +0.2% | ¥1.666 | ¥1.681 | ¥1.651 | 4,951,400 | |
| ¥1.677 | +0.035 | +2.1% | ¥1.645 | ¥1.677 | ¥1.645 | 6,688,400 | |
| ¥1.642 | +0.007 | +0.4% | ¥1.635 | ¥1.643 | ¥1.628 | 2,437,600 | |
| ¥1.635 | -0.003 | -0.2% | ¥1.632 | ¥1.637 | ¥1.628 | 1,593,700 | |
| ¥1.638 | -0.01 | -0.6% | ¥1.645 | ¥1.65 | ¥1.637 | 1,969,500 | |
| ¥1.648 | +0.007 | +0.4% | ¥1.635 | ¥1.648 | ¥1.631 | 3,273,800 | |
| ¥1.641 | -0.003 | -0.2% | ¥1.648 | ¥1.648 | ¥1.632 | 3,993,700 | |
| ¥1.644 | -0.003 | -0.2% | ¥1.657 | ¥1.657 | ¥1.64 | 2,027,800 | |
| ¥1.647 | +0.006 | +0.4% | ¥1.63 | ¥1.658 | ¥1.63 | 3,328,800 | |
| ¥1.641 | -0.011 | -0.7% | ¥1.637 | ¥1.652 | ¥1.628 | 3,514,000 | |
| ¥1.652 | +0.005 | +0.3% | ¥1.648 | ¥1.657 | ¥1.63 | 5,060,100 | |
| ¥1.647 | -0.017 | -1.0% | ¥1.658 | ¥1.664 | ¥1.639 | 4,084,500 | |
| ¥1.664 | -0.041 | -2.4% | ¥1.688 | ¥1.694 | ¥1.663 | 3,899,900 | |
| ¥1.705 | -0.001 | -0.1% | ¥1.689 | ¥1.715 | ¥1.675 | 3,608,700 | |
| ¥1.706 | -0.015 | -0.9% | ¥1.68 | ¥1.719 | ¥1.661 | 6,505,300 | |
| ¥1.721 | +0.042 | +2.5% | ¥1.678 | ¥1.722 | ¥1.678 | 6,487,900 | |
| ¥1.679 | +0.002 | +0.1% | ¥1.685 | ¥1.693 | ¥1.677 | 6,924,200 | |
| ¥1.677 | +0.024 | +1.5% | ¥1.653 | ¥1.677 | ¥1.65 | 6,616,100 | |
| ¥1.653 | +0.005 | +0.3% | ¥1.648 | ¥1.66 | ¥1.639 | 2,281,800 | |
| ¥1.648 | +0.001 | +0.1% | ¥1.651 | ¥1.66 | ¥1.648 | 4,694,000 | |
| ¥1.647 | +0.011 | +0.7% | ¥1.629 | ¥1.65 | ¥1.629 | 3,638,600 | |
| ¥1.636 | +0.015 | +0.9% | ¥1.608 | ¥1.638 | ¥1.603 | 6,677,200 | |
| ¥1.621 | -0.036 | -2.2% | ¥1.657 | ¥1.67 | ¥1.619 | 7,439,000 | |
| ¥1.657 | +0.036 | +2.2% | ¥1.612 | ¥1.658 | ¥1.612 | 4,630,900 |
- Ticker
- Shanghai:512730
- Asset type
- ETF
- Exchange
- Shanghai
- Currency
- CNY
Penghua CSI Banks Index ETF Fund on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Penghua CSI Banks Index ETF Fund.