Stock listing
Shanghai:513590 Penghua CSI HK Stock Connect Consumer Thematic Exchange Traded Fund 股价
Follow Penghua CSI HK Stock Connect Consumer Thematic Exchange Traded Fund into a list and get an email when it puts out news.
Share price · SSE:513590
¥0.703 CNY -0.013 (-1.8%)
Close on Oct 22, 2026
- Day range
- ¥0.701 – ¥0.718 CNYOct 22, 2026
- Volume
- 2.85M sharesOct 22, 2026
- 52-week range
- ¥0.701 – ¥1.010 CNYLowest and highest trades, Oct 23, 2025 – Oct 22, 2026
Daily closes
Last 3 months, Jul 22, 2026 – Oct 22, 2026 · SSE:513590 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥0.703 | -0.013 | -1.8% | ¥0.713 | ¥0.718 | ¥0.701 | 2,851,800 | |
| ¥0.716 | -0.014 | -1.9% | ¥0.730 | ¥0.732 | ¥0.715 | 4,176,900 | |
| ¥0.730 | -0.004 | -0.5% | ¥0.730 | ¥0.738 | ¥0.727 | 2,737,000 | |
| ¥0.734 | -0.001 | -0.1% | ¥0.731 | ¥0.738 | ¥0.726 | 1,998,000 | |
| ¥0.735 | +0.006 | +0.8% | ¥0.732 | ¥0.742 | ¥0.732 | 8,380,300 | |
| ¥0.729 | 0.000 | 0.0% | ¥0.729 | ¥0.729 | ¥0.729 | 4,830,200 | |
| ¥0.729 | +0.003 | +0.4% | ¥0.724 | ¥0.735 | ¥0.720 | 2,500,600 | |
| ¥0.726 | +0.002 | +0.3% | ¥0.719 | ¥0.726 | ¥0.717 | 2,488,700 | |
| ¥0.724 | -0.007 | -1.0% | ¥0.729 | ¥0.739 | ¥0.723 | 3,668,100 | |
| ¥0.731 | +0.013 | +1.8% | ¥0.721 | ¥0.732 | ¥0.721 | 6,093,500 | |
| ¥0.718 | -0.005 | -0.7% | ¥0.723 | ¥0.723 | ¥0.717 | 1,152,500 | |
| ¥0.723 | 0.000 | 0.0% | ¥0.719 | ¥0.724 | ¥0.717 | 1,867,600 | |
| ¥0.723 | +0.001 | +0.1% | ¥0.722 | ¥0.723 | ¥0.719 | 1,782,900 | |
| ¥0.722 | +0.002 | +0.3% | ¥0.719 | ¥0.726 | ¥0.719 | 2,273,800 | |
| ¥0.720 | -0.001 | -0.1% | ¥0.720 | ¥0.723 | ¥0.720 | 1,711,100 | |
| ¥0.721 | +0.001 | +0.1% | ¥0.720 | ¥0.726 | ¥0.720 | 4,073,700 | |
| ¥0.720 | -0.005 | -0.7% | ¥0.724 | ¥0.727 | ¥0.720 | 5,559,200 | |
| ¥0.725 | -0.001 | -0.1% | ¥0.725 | ¥0.726 | ¥0.721 | 3,363,300 | |
| ¥0.726 | +0.002 | +0.3% | ¥0.722 | ¥0.727 | ¥0.722 | 2,211,900 | |
| ¥0.724 | -0.002 | -0.3% | ¥0.725 | ¥0.725 | ¥0.718 | 1,254,900 | |
| ¥0.726 | -0.001 | -0.1% | ¥0.733 | ¥0.733 | ¥0.723 | 2,378,400 | |
| ¥0.727 | -0.010 | -1.4% | ¥0.758 | ¥0.758 | ¥0.727 | 4,771,700 | |
| ¥0.737 | +0.001 | +0.1% | ¥0.730 | ¥0.742 | ¥0.730 | 327,500 | |
| ¥0.736 | -0.002 | -0.3% | ¥0.731 | ¥0.738 | ¥0.731 | 1,093,000 | |
| ¥0.738 | -0.010 | -1.3% | ¥0.749 | ¥0.749 | ¥0.737 | 1,770,600 | |
| ¥0.748 | -0.013 | -1.7% | ¥0.756 | ¥0.760 | ¥0.746 | 2,180,900 | |
| ¥0.761 | +0.003 | +0.4% | ¥0.755 | ¥0.762 | ¥0.755 | 2,078,000 | |
| ¥0.758 | -0.004 | -0.5% | ¥0.760 | ¥0.762 | ¥0.755 | 1,981,200 | |
| ¥0.762 | +0.006 | +0.8% | ¥0.755 | ¥0.764 | ¥0.755 | 3,968,700 | |
| ¥0.756 | -0.002 | -0.3% | ¥0.767 | ¥0.767 | ¥0.754 | 2,048,700 | |
| ¥0.758 | -0.005 | -0.7% | ¥0.755 | ¥0.763 | ¥0.752 | 2,308,600 | |
| ¥0.763 | -0.003 | -0.4% | ¥0.763 | ¥0.769 | ¥0.762 | 2,147,400 | |
| ¥0.766 | -0.010 | -1.3% | ¥0.771 | ¥0.773 | ¥0.763 | 2,788,400 | |
| ¥0.776 | 0.000 | 0.0% | ¥0.777 | ¥0.779 | ¥0.770 | 7,686,200 | |
| ¥0.776 | -0.012 | -1.5% | ¥0.788 | ¥0.789 | ¥0.774 | 6,071,200 | |
| ¥0.788 | +0.004 | +0.5% | ¥0.781 | ¥0.790 | ¥0.781 | 5,709,100 | |
| ¥0.784 | -0.003 | -0.4% | ¥0.783 | ¥0.791 | ¥0.782 | 1,698,500 | |
| ¥0.787 | +0.002 | +0.3% | ¥0.788 | ¥0.788 | ¥0.780 | 2,039,800 | |
| ¥0.785 | -0.006 | -0.8% | ¥0.787 | ¥0.794 | ¥0.781 | 3,960,600 | |
| ¥0.791 | +0.011 | +1.4% | ¥0.781 | ¥0.792 | ¥0.781 | 5,749,000 | |
| ¥0.780 | +0.003 | +0.4% | ¥0.771 | ¥0.784 | ¥0.771 | 2,971,500 | |
| ¥0.777 | -0.006 | -0.8% | ¥0.777 | ¥0.787 | ¥0.775 | 2,890,000 | |
| ¥0.783 | +0.004 | +0.5% | ¥0.784 | ¥0.786 | ¥0.783 | 2,048,200 | |
| ¥0.779 | -0.002 | -0.3% | ¥0.782 | ¥0.784 | ¥0.779 | 1,378,300 | |
| ¥0.781 | +0.001 | +0.1% | ¥0.780 | ¥0.788 | ¥0.779 | 5,298,000 | |
| ¥0.780 | -0.009 | -1.1% | ¥0.783 | ¥0.793 | ¥0.777 | 4,341,900 | |
| ¥0.789 | -0.006 | -0.8% | ¥0.791 | ¥0.798 | ¥0.788 | 3,288,700 | |
| ¥0.795 | +0.012 | +1.5% | ¥0.781 | ¥0.797 | ¥0.781 | 5,752,200 | |
| ¥0.783 | -0.006 | -0.8% | ¥0.784 | ¥0.788 | ¥0.779 | 3,306,200 | |
| ¥0.789 | -0.004 | -0.5% | ¥0.792 | ¥0.798 | ¥0.784 | 7,256,400 | |
| ¥0.793 | +0.001 | +0.1% | ¥0.790 | ¥0.797 | ¥0.788 | 3,743,200 | |
| ¥0.792 | -0.010 | -1.2% | ¥0.799 | ¥0.805 | ¥0.792 | 4,279,500 | |
| ¥0.802 | -0.005 | -0.6% | ¥0.805 | ¥0.815 | ¥0.800 | 5,637,800 | |
| ¥0.807 | -0.008 | -1.0% | ¥0.809 | ¥0.811 | ¥0.800 | 8,484,100 | |
| ¥0.815 | +0.002 | +0.2% | ¥0.823 | ¥0.825 | ¥0.811 | 6,124,200 | |
| ¥0.813 | +0.026 | +3.3% | ¥0.790 | ¥0.815 | ¥0.790 | 10,429,900 | |
| ¥0.787 | +0.003 | +0.4% | ¥0.784 | ¥0.794 | ¥0.784 | 3,336,000 | |
| ¥0.784 | +0.011 | +1.4% | ¥0.773 | ¥0.788 | ¥0.773 | 2,508,400 | |
| ¥0.773 | -0.011 | -1.4% | ¥0.777 | ¥0.784 | ¥0.772 | 2,122,200 | |
| ¥0.784 | +0.001 | +0.1% | ¥0.780 | ¥0.791 | ¥0.780 | 3,852,700 | |
| ¥0.783 | -0.004 | -0.5% | ¥0.780 | ¥0.785 | ¥0.773 | 11,522,400 |
- Ticker
- Shanghai:513590
- Asset type
- ETF
- Exchange
- Shanghai
- Currency
- CNY
Penghua 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 Penghua CSI HK Stock Connect Consumer Thematic Exchange Traded Fund.