Stock listing
Shanghai:513070 E Fund CSI HK Stock Connect Consumer Thematic Exchange Traded Fund 股价
Follow E Fund CSI HK Stock Connect Consumer Thematic Exchange Traded Fund into a list and get an email when it puts out news.
Share price · SSE:513070
¥1.02 CNY -0.02 (-2.4%)
Close on Oct 21, 2026
- Day range
- ¥1.02 – ¥1.05 CNYOct 21, 2026
- Volume
- 57.65M sharesOct 21, 2026
- 52-week range
- ¥1.01 – ¥1.45 CNYLowest and highest trades, Oct 22, 2025 – Oct 21, 2026
Daily closes
Last 3 months, Jul 21, 2026 – Oct 21, 2026 · SSE:513070 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥1.018 | -0.025 | -2.4% | ¥1.044 | ¥1.045 | ¥1.018 | 57,646,600 | |
| ¥1.043 | -0.005 | -0.5% | ¥1.052 | ¥1.052 | ¥1.037 | 132,871,900 | |
| ¥1.048 | 0.00 | 0.0% | ¥1.048 | ¥1.052 | ¥1.044 | 39,722,900 | |
| ¥1.048 | +0.01 | +1.0% | ¥1.045 | ¥1.058 | ¥1.044 | 150,396,500 | |
| ¥1.038 | 0.00 | 0.0% | ¥1.038 | ¥1.038 | ¥1.038 | 103,965,244 | |
| ¥1.038 | +0.008 | +0.8% | ¥1.033 | ¥1.042 | ¥1.024 | 75,589,500 | |
| ¥1.03 | 0.00 | 0.0% | ¥1.027 | ¥1.034 | ¥1.022 | 101,970,600 | |
| ¥1.03 | -0.009 | -0.9% | ¥1.044 | ¥1.053 | ¥1.03 | 63,658,577 | |
| ¥1.039 | +0.019 | +1.9% | ¥1.026 | ¥1.041 | ¥1.026 | 72,579,400 | |
| ¥1.02 | -0.007 | -0.7% | ¥1.019 | ¥1.025 | ¥1.016 | 80,049,282 | |
| ¥1.027 | +0.001 | +0.1% | ¥1.024 | ¥1.027 | ¥1.017 | 41,597,700 | |
| ¥1.026 | +0.001 | +0.1% | ¥1.022 | ¥1.026 | ¥1.018 | 71,613,300 | |
| ¥1.025 | +0.008 | +0.8% | ¥1.015 | ¥1.025 | ¥1.011 | 65,075,617 | |
| ¥1.017 | -0.004 | -0.4% | ¥1.019 | ¥1.023 | ¥1.016 | 39,182,000 | |
| ¥1.021 | +0.002 | +0.2% | ¥1.021 | ¥1.024 | ¥1.019 | 47,928,700 | |
| ¥1.019 | -0.006 | -0.6% | ¥1.026 | ¥1.027 | ¥1.018 | 54,737,400 | |
| ¥1.025 | -0.001 | -0.1% | ¥1.028 | ¥1.028 | ¥1.019 | 56,633,640 | |
| ¥1.026 | +0.002 | +0.2% | ¥1.024 | ¥1.029 | ¥1.023 | 49,387,600 | |
| ¥1.024 | -0.006 | -0.6% | ¥1.026 | ¥1.028 | ¥1.017 | 35,850,800 | |
| ¥1.03 | -0.006 | -0.6% | ¥1.035 | ¥1.039 | ¥1.027 | 133,748,367 | |
| ¥1.036 | -0.01 | -1.0% | ¥1.049 | ¥1.05 | ¥1.035 | 30,393,000 | |
| ¥1.046 | -0.001 | -0.1% | ¥1.044 | ¥1.048 | ¥1.039 | 34,069,600 | |
| ¥1.047 | 0.00 | 0.0% | ¥1.044 | ¥1.048 | ¥1.037 | 33,769,200 | |
| ¥1.047 | -0.017 | -1.6% | ¥1.058 | ¥1.059 | ¥1.046 | 34,083,600 | |
| ¥1.064 | -0.02 | -1.8% | ¥1.082 | ¥1.082 | ¥1.06 | 86,568,000 | |
| ¥1.084 | +0.003 | +0.3% | ¥1.081 | ¥1.086 | ¥1.077 | 34,309,400 | |
| ¥1.081 | -0.001 | -0.1% | ¥1.084 | ¥1.084 | ¥1.073 | 39,973,500 | |
| ¥1.082 | +0.01 | +0.9% | ¥1.074 | ¥1.087 | ¥1.073 | 54,414,400 | |
| ¥1.072 | -0.005 | -0.5% | ¥1.08 | ¥1.084 | ¥1.071 | 27,665,200 | |
| ¥1.077 | -0.01 | -0.9% | ¥1.079 | ¥1.081 | ¥1.07 | 40,401,900 | |
| ¥1.087 | -0.002 | -0.2% | ¥1.087 | ¥1.09 | ¥1.084 | 37,233,100 | |
| ¥1.089 | -0.017 | -1.5% | ¥1.102 | ¥1.103 | ¥1.087 | 57,146,644 | |
| ¥1.106 | 0.00 | 0.0% | ¥1.101 | ¥1.109 | ¥1.097 | 63,422,500 | |
| ¥1.106 | -0.018 | -1.6% | ¥1.123 | ¥1.125 | ¥1.103 | 74,966,500 | |
| ¥1.124 | +0.007 | +0.6% | ¥1.117 | ¥1.126 | ¥1.112 | 76,930,500 | |
| ¥1.117 | -0.006 | -0.5% | ¥1.123 | ¥1.127 | ¥1.112 | 56,764,200 | |
| ¥1.123 | +0.006 | +0.5% | ¥1.117 | ¥1.123 | ¥1.11 | 87,668,328 | |
| ¥1.117 | -0.011 | -1.0% | ¥1.121 | ¥1.127 | ¥1.116 | 68,626,900 | |
| ¥1.128 | +0.017 | +1.5% | ¥1.112 | ¥1.128 | ¥1.112 | 91,169,754 | |
| ¥1.111 | +0.001 | +0.1% | ¥1.106 | ¥1.118 | ¥1.104 | 131,562,000 | |
| ¥1.11 | -0.007 | -0.6% | ¥1.113 | ¥1.114 | ¥1.101 | 75,407,200 | |
| ¥1.117 | +0.005 | +0.4% | ¥1.112 | ¥1.118 | ¥1.112 | 49,109,165 | |
| ¥1.112 | 0.00 | 0.0% | ¥1.115 | ¥1.116 | ¥1.109 | 52,396,800 | |
| ¥1.112 | 0.00 | 0.0% | ¥1.113 | ¥1.121 | ¥1.109 | 97,891,400 | |
| ¥1.112 | -0.012 | -1.1% | ¥1.12 | ¥1.121 | ¥1.108 | 109,210,700 | |
| ¥1.124 | -0.011 | -1.0% | ¥1.136 | ¥1.14 | ¥1.123 | 100,838,799 | |
| ¥1.135 | +0.021 | +1.9% | ¥1.121 | ¥1.135 | ¥1.118 | 124,225,400 | |
| ¥1.114 | -0.009 | -0.8% | ¥1.124 | ¥1.124 | ¥1.107 | 117,437,200 | |
| ¥1.123 | -0.006 | -0.5% | ¥1.13 | ¥1.135 | ¥1.12 | 69,933,200 | |
| ¥1.129 | 0.00 | 0.0% | ¥1.125 | ¥1.132 | ¥1.12 | 106,278,700 | |
| ¥1.129 | -0.015 | -1.3% | ¥1.143 | ¥1.146 | ¥1.127 | 105,926,934 | |
| ¥1.144 | -0.009 | -0.8% | ¥1.156 | ¥1.163 | ¥1.14 | 119,837,584 | |
| ¥1.153 | -0.013 | -1.1% | ¥1.152 | ¥1.165 | ¥1.142 | 154,670,100 | |
| ¥1.166 | +0.006 | +0.5% | ¥1.166 | ¥1.177 | ¥1.156 | 200,563,500 | |
| ¥1.16 | +0.038 | +3.4% | ¥1.128 | ¥1.163 | ¥1.128 | 178,399,300 | |
| ¥1.122 | +0.003 | +0.3% | ¥1.121 | ¥1.134 | ¥1.116 | 97,723,000 | |
| ¥1.119 | +0.018 | +1.6% | ¥1.107 | ¥1.123 | ¥1.106 | 74,358,598 | |
| ¥1.101 | -0.024 | -2.1% | ¥1.125 | ¥1.125 | ¥1.099 | 77,513,400 | |
| ¥1.125 | +0.011 | +1.0% | ¥1.115 | ¥1.125 | ¥1.109 | 223,528,301 | |
| ¥1.114 | -0.008 | -0.7% | ¥1.115 | ¥1.116 | ¥1.102 | 185,223,800 | |
| ¥1.122 | -0.003 | -0.3% | ¥1.125 | ¥1.135 | ¥1.116 | 165,567,700 |
- Ticker
- Shanghai:513070
- Asset type
- ETF
- Exchange
- Shanghai
- Currency
- CNY
E Fund CSI HK Stock Connect Consumer Thematic Exchange Traded Fund on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about E Fund CSI HK Stock Connect Consumer Thematic Exchange Traded Fund.