Stock listing
Shenzhen:159037 Penghua CNI Value 100 Index Exchange Traded Fund 股价
Follow Penghua CNI Value 100 Index Exchange Traded Fund into a list and get an email when it puts out news.
Share price · SZSE:159037
¥0.969 CNY -0.013 (-1.3%)
Close on Oct 21, 2026 · Data provided by Twelve Data
- Day range
- ¥0.966 – ¥0.976 CNYOct 21, 2026
- Volume
- 6.48M sharesOct 21, 2026
Daily closes
Last 3 months, Jul 21, 2026 – Oct 21, 2026 · SZSE:159037 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥0.969 | -0.013 | -1.3% | ¥0.976 | ¥0.976 | ¥0.966 | 6,482,000 | |
| ¥0.982 | -0.014 | -1.4% | ¥0.992 | ¥0.992 | ¥0.975 | 1,316,669 | |
| ¥0.996 | +0.012 | +1.2% | ¥0.984 | ¥0.996 | ¥0.984 | 229,200 | |
| ¥0.984 | +0.006 | +0.6% | ¥0.979 | ¥0.991 | ¥0.977 | 450,704 | |
| ¥0.978 | -0.016 | -1.6% | ¥0.989 | ¥0.989 | ¥0.969 | 322,801 | |
| ¥0.994 | +0.005 | +0.5% | ¥0.991 | ¥0.999 | ¥0.991 | 295,116 | |
| ¥0.989 | -0.007 | -0.7% | ¥0.991 | ¥0.994 | ¥0.987 | 816,801 | |
| ¥0.996 | +0.001 | +0.1% | ¥0.995 | ¥0.997 | ¥0.992 | 520,000 | |
| ¥0.995 | +0.005 | +0.5% | ¥0.989 | ¥0.996 | ¥0.987 | 832,936 | |
| ¥0.990 | +0.005 | +0.5% | ¥0.984 | ¥0.990 | ¥0.984 | 165,801 | |
| ¥0.985 | +0.016 | +1.7% | ¥0.971 | ¥0.985 | ¥0.971 | 68,100 | |
| ¥0.969 | +0.004 | +0.4% | ¥0.968 | ¥0.970 | ¥0.965 | 30,403 | |
| ¥0.965 | -0.006 | -0.6% | ¥0.970 | ¥0.972 | ¥0.964 | 415,100 | |
| ¥0.971 | -0.001 | -0.1% | ¥0.974 | ¥0.974 | ¥0.970 | 184,000 | |
| ¥0.972 | -0.008 | -0.8% | ¥0.977 | ¥0.980 | ¥0.972 | 835,007 | |
| ¥0.980 | 0.000 | 0.0% | ¥0.976 | ¥0.982 | ¥0.976 | 244,300 | |
| ¥0.980 | -0.002 | -0.2% | ¥0.979 | ¥0.980 | ¥0.976 | 413,900 | |
| ¥0.982 | +0.004 | +0.4% | ¥0.978 | ¥0.985 | ¥0.978 | 668,045 | |
| ¥0.978 | -0.005 | -0.5% | ¥0.983 | ¥0.983 | ¥0.977 | 544,318 | |
| ¥0.983 | -0.005 | -0.5% | ¥0.985 | ¥0.988 | ¥0.974 | 2,403,869 | |
| ¥0.988 | -0.012 | -1.2% | ¥0.996 | ¥1.006 | ¥0.988 | 786,973 | |
| ¥1.000 | -0.002 | -0.2% | ¥1.005 | ¥1.005 | ¥0.996 | 602,811 | |
| ¥1.002 | -0.010 | -1.0% | ¥1.009 | ¥1.009 | ¥0.998 | 1,629,931 | |
| ¥1.012 | -0.002 | -0.2% | ¥1.009 | ¥1.015 | ¥1.009 | 3,233,403 | |
| ¥1.014 | +0.007 | +0.7% | ¥1.002 | ¥1.015 | ¥1.002 | 2,996,451 | |
| ¥1.007 | +0.005 | +0.5% | ¥1.010 | ¥1.010 | ¥1.003 | 596,235 | |
| ¥1.002 | -0.014 | -1.4% | ¥1.022 | ¥1.022 | ¥1.002 | 1,120,340 | |
| ¥1.016 | +0.009 | +0.9% | ¥1.013 | ¥1.020 | ¥1.008 | 4,235,519 | |
| ¥1.007 | +0.005 | +0.5% | ¥1.006 | ¥1.018 | ¥1.006 | 2,432,588 | |
| ¥1.002 | -0.011 | -1.1% | ¥1.010 | ¥1.010 | ¥1.002 | 2,663,124 | |
| ¥1.013 | +0.007 | +0.7% | ¥1.009 | ¥1.018 | ¥1.007 | 3,503,456 | |
| ¥1.006 | +0.001 | +0.1% | ¥1.001 | ¥1.007 | ¥1.001 | 477,734 | |
| ¥1.005 | +0.001 | +0.1% | ¥0.999 | ¥1.005 | ¥0.998 | 1,413,422 | |
| ¥1.004 | -0.004 | -0.4% | ¥1.002 | ¥1.007 | ¥0.999 | 812,821 | |
| ¥1.008 | +0.006 | +0.6% | ¥0.998 | ¥1.010 | ¥0.998 | 1,684,887 | |
| ¥1.002 | 0.000 | 0.0% | ¥1.003 | ¥1.006 | ¥1.000 | 2,957,846 | |
| ¥1.002 | +0.007 | +0.7% | ¥0.994 | ¥1.003 | ¥0.994 | 3,203,058 | |
| ¥0.995 | -0.005 | -0.5% | ¥0.988 | ¥1.002 | ¥0.988 | 1,134,135 | |
| ¥1.000 | +0.003 | +0.3% | ¥1.000 | ¥1.003 | ¥0.990 | 2,109,232 | |
| ¥0.997 | +0.008 | +0.8% | ¥0.992 | ¥0.997 | ¥0.992 | 711,633 | |
| ¥0.989 | +0.002 | +0.2% | ¥0.993 | ¥0.998 | ¥0.985 | 2,918,181 | |
| ¥0.987 | 0.000 | 0.0% | ¥0.985 | ¥0.991 | ¥0.980 | 361,521 | |
| ¥0.987 | -0.001 | -0.1% | ¥0.986 | ¥0.989 | ¥0.984 | 268,100 | |
| ¥0.988 | -0.008 | -0.8% | ¥0.998 | ¥0.998 | ¥0.988 | 656,029 | |
| ¥0.996 | -0.003 | -0.3% | ¥0.996 | ¥0.997 | ¥0.994 | 1,433,417 | |
| ¥0.999 | -0.004 | -0.4% | ¥1.000 | ¥1.010 | ¥0.998 | 1,141,810 | |
| ¥1.003 | +0.011 | +1.1% | ¥0.992 | ¥1.006 | ¥0.986 | 3,252,873 | |
| ¥0.992 | -0.005 | -0.5% | ¥0.991 | ¥0.996 | ¥0.988 | 3,508,575 | |
| ¥0.997 | +0.002 | +0.2% | ¥0.998 | ¥1.000 | ¥0.989 | 3,667,372 | |
| ¥0.995 | -0.004 | -0.4% | ¥0.995 | ¥0.997 | ¥0.987 | 3,403,878 | |
| ¥0.999 | -0.016 | -1.6% | ¥1.007 | ¥1.035 | ¥0.999 | 2,883,578 | |
| ¥1.015 | -0.004 | -0.4% | ¥1.013 | ¥1.024 | ¥1.013 | 2,834,025 | |
| ¥1.019 | -0.002 | -0.2% | ¥1.001 | ¥1.019 | ¥1.001 | 12,351,595 | |
| ¥1.021 | +0.015 | +1.5% | ¥1.012 | ¥1.022 | ¥1.006 | 21,103,966 | |
| ¥1.006 | +0.013 | +1.3% | ¥0.995 | ¥1.008 | ¥0.995 | 23,957,819 | |
| ¥0.993 | +0.005 | +0.5% | ¥0.980 | ¥0.994 | ¥0.980 | 3,026,221 | |
| ¥0.988 | +0.004 | +0.4% | ¥0.989 | ¥0.989 | ¥0.980 | 1,415,452 | |
| ¥0.984 | -0.013 | -1.3% | ¥0.978 | ¥0.998 | ¥0.976 | 2,391,660 | |
| ¥0.997 | +0.013 | +1.3% | ¥0.994 | ¥0.998 | ¥0.983 | 5,932,358 | |
| ¥0.984 | +0.001 | +0.1% | ¥0.978 | ¥0.984 | ¥0.970 | 1,618,068 | |
| ¥0.983 | -0.001 | -0.1% | ¥0.975 | ¥0.997 | ¥0.974 | 10,359,471 |
- Ticker
- Shenzhen:159037
- Asset type
- ETF
- Exchange
- Shenzhen
- Currency
- CNY
Penghua CNI Value 100 Index Exchange Traded Fund on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Penghua CNI Value 100 Index Exchange Traded Fund.