Stock listing
Shanghai:563870 Penghua CSI General AviationTheme Index Exchange Traded Fund 股价
Follow Penghua CSI General AviationTheme Index Exchange Traded Fund into a list and get an email when it puts out news.
Share price · SSE:563870
¥0.623 CNY -0.004 (-0.6%)
Close on Oct 20, 2026 · Data provided by Twelve Data
- Day range
- ¥0.612 – ¥0.626 CNYOct 20, 2026
- Volume
- 788,600 sharesOct 20, 2026
Daily closes
Last 3 months, Jul 20, 2026 – Oct 20, 2026 · SSE:563870 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥0.623 | -0.004 | -0.6% | ¥0.620 | ¥0.626 | ¥0.612 | 788,600 | |
| ¥0.627 | +0.009 | +1.5% | ¥0.613 | ¥0.627 | ¥0.611 | 1,431,200 | |
| ¥0.618 | +0.028 | +4.7% | ¥0.600 | ¥0.629 | ¥0.596 | 4,496,200 | |
| ¥0.590 | -0.019 | -3.1% | ¥0.601 | ¥0.605 | ¥0.589 | 1,456,800 | |
| ¥0.609 | -0.003 | -0.5% | ¥0.612 | ¥0.617 | ¥0.601 | 881,400 | |
| ¥0.612 | +0.009 | +1.5% | ¥0.600 | ¥0.616 | ¥0.592 | 1,350,800 | |
| ¥0.603 | -0.013 | -2.1% | ¥0.614 | ¥0.614 | ¥0.603 | 1,105,200 | |
| ¥0.616 | -0.004 | -0.6% | ¥0.616 | ¥0.620 | ¥0.597 | 2,139,300 | |
| ¥0.620 | -0.003 | -0.5% | ¥0.624 | ¥0.635 | ¥0.615 | 2,055,800 | |
| ¥0.623 | +0.002 | +0.3% | ¥0.622 | ¥0.625 | ¥0.618 | 784,700 | |
| ¥0.621 | -0.002 | -0.3% | ¥0.621 | ¥0.623 | ¥0.616 | 413,100 | |
| ¥0.623 | -0.014 | -2.2% | ¥0.637 | ¥0.637 | ¥0.620 | 810,500 | |
| ¥0.637 | -0.006 | -0.9% | ¥0.643 | ¥0.646 | ¥0.634 | 501,200 | |
| ¥0.643 | -0.004 | -0.6% | ¥0.646 | ¥0.648 | ¥0.641 | 283,000 | |
| ¥0.647 | -0.002 | -0.3% | ¥0.648 | ¥0.653 | ¥0.646 | 204,900 | |
| ¥0.649 | +0.007 | +1.1% | ¥0.643 | ¥0.653 | ¥0.643 | 553,200 | |
| ¥0.642 | +0.007 | +1.1% | ¥0.636 | ¥0.644 | ¥0.636 | 459,100 | |
| ¥0.635 | -0.008 | -1.2% | ¥0.640 | ¥0.645 | ¥0.630 | 564,300 | |
| ¥0.643 | +0.006 | +0.9% | ¥0.637 | ¥0.645 | ¥0.633 | 707,800 | |
| ¥0.637 | -0.006 | -0.9% | ¥0.642 | ¥0.642 | ¥0.635 | 903,700 | |
| ¥0.643 | -0.001 | -0.2% | ¥0.644 | ¥0.657 | ¥0.638 | 200,900 | |
| ¥0.644 | -0.010 | -1.5% | ¥0.654 | ¥0.654 | ¥0.637 | 1,088,100 | |
| ¥0.654 | -0.003 | -0.5% | ¥0.660 | ¥0.660 | ¥0.650 | 349,900 | |
| ¥0.657 | +0.004 | +0.6% | ¥0.652 | ¥0.665 | ¥0.652 | 3,484,200 | |
| ¥0.653 | +0.008 | +1.2% | ¥0.648 | ¥0.655 | ¥0.644 | 718,000 | |
| ¥0.645 | -0.005 | -0.8% | ¥0.651 | ¥0.651 | ¥0.640 | 597,600 | |
| ¥0.650 | +0.001 | +0.2% | ¥0.649 | ¥0.660 | ¥0.647 | 1,619,400 | |
| ¥0.649 | -0.003 | -0.5% | ¥0.651 | ¥0.652 | ¥0.646 | 1,024,100 | |
| ¥0.652 | -0.001 | -0.2% | ¥0.652 | ¥0.660 | ¥0.640 | 2,191,300 | |
| ¥0.653 | +0.002 | +0.3% | ¥0.651 | ¥0.656 | ¥0.649 | 963,000 | |
| ¥0.651 | +0.011 | +1.7% | ¥0.630 | ¥0.653 | ¥0.630 | 1,360,100 | |
| ¥0.640 | +0.001 | +0.2% | ¥0.639 | ¥0.645 | ¥0.636 | 976,600 | |
| ¥0.639 | +0.012 | +1.9% | ¥0.627 | ¥0.639 | ¥0.621 | 1,071,600 | |
| ¥0.627 | +0.002 | +0.3% | ¥0.626 | ¥0.632 | ¥0.623 | 1,488,000 | |
| ¥0.625 | +0.005 | +0.8% | ¥0.614 | ¥0.628 | ¥0.607 | 1,126,900 | |
| ¥0.620 | -0.010 | -1.6% | ¥0.634 | ¥0.634 | ¥0.616 | 1,611,800 | |
| ¥0.630 | +0.001 | +0.2% | ¥0.627 | ¥0.631 | ¥0.622 | 1,461,000 | |
| ¥0.629 | -0.005 | -0.8% | ¥0.646 | ¥0.646 | ¥0.627 | 2,666,900 | |
| ¥0.634 | -0.034 | -5.1% | ¥0.681 | ¥0.681 | ¥0.634 | 4,971,300 | |
| ¥0.668 | -0.005 | -0.7% | ¥0.671 | ¥0.672 | ¥0.661 | 936,800 | |
| ¥0.673 | +0.009 | +1.4% | ¥0.666 | ¥0.673 | ¥0.662 | 1,058,500 | |
| ¥0.664 | +0.006 | +0.9% | ¥0.656 | ¥0.665 | ¥0.656 | 345,000 | |
| ¥0.658 | -0.008 | -1.2% | ¥0.670 | ¥0.671 | ¥0.658 | 1,199,300 | |
| ¥0.666 | +0.004 | +0.6% | ¥0.661 | ¥0.669 | ¥0.658 | 1,196,000 | |
| ¥0.662 | -0.016 | -2.4% | ¥0.663 | ¥0.668 | ¥0.657 | 2,215,500 | |
| ¥0.678 | +0.010 | +1.5% | ¥0.669 | ¥0.681 | ¥0.658 | 4,113,400 | |
| ¥0.668 | +0.008 | +1.2% | ¥0.659 | ¥0.669 | ¥0.649 | 3,776,800 | |
| ¥0.660 | -0.001 | -0.2% | ¥0.662 | ¥0.667 | ¥0.652 | 1,872,300 | |
| ¥0.661 | +0.007 | +1.1% | ¥0.654 | ¥0.664 | ¥0.654 | 1,717,600 | |
| ¥0.654 | +0.007 | +1.1% | ¥0.648 | ¥0.656 | ¥0.644 | 1,409,300 | |
| ¥0.647 | +0.013 | +2.1% | ¥0.634 | ¥0.648 | ¥0.634 | 2,178,000 | |
| ¥0.634 | +0.009 | +1.4% | ¥0.630 | ¥0.640 | ¥0.630 | 2,945,400 | |
| ¥0.625 | -0.004 | -0.6% | ¥0.628 | ¥0.634 | ¥0.620 | 4,288,100 | |
| ¥0.629 | +0.009 | +1.5% | ¥0.620 | ¥0.633 | ¥0.613 | 3,936,100 | |
| ¥0.620 | -0.009 | -1.4% | ¥0.624 | ¥0.626 | ¥0.617 | 1,424,300 | |
| ¥0.629 | +0.016 | +2.6% | ¥0.613 | ¥0.629 | ¥0.610 | 2,330,600 | |
| ¥0.613 | -0.019 | -3.0% | ¥0.622 | ¥0.631 | ¥0.612 | 1,388,600 | |
| ¥0.632 | +0.012 | +1.9% | ¥0.620 | ¥0.634 | ¥0.618 | 1,260,300 | |
| ¥0.620 | -0.010 | -1.6% | ¥0.629 | ¥0.630 | ¥0.617 | 1,973,400 | |
| ¥0.630 | +0.012 | +1.9% | ¥0.610 | ¥0.630 | ¥0.609 | 2,737,500 | |
| ¥0.618 | -0.006 | -1.0% | ¥0.625 | ¥0.638 | ¥0.602 | 3,048,500 |
- Ticker
- Shanghai:563870
- Asset type
- ETF
- Exchange
- Shanghai
- Currency
- CNY
Penghua CSI General AviationTheme Index Exchange Traded Fund on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Penghua CSI General AviationTheme Index Exchange Traded Fund.