Stock listing
Shenzhen:159040 Penghua CSI Hong Kong Connect Internet Index ETF 股价
Follow Penghua CSI Hong Kong Connect Internet Index ETF into a list and get an email when it puts out news.
Share price · SZSE:159040
¥0.983 CNY -0.016 (-1.6%)
Close on Oct 21, 2026 · Data provided by Twelve Data
- Day range
- ¥0.983 – ¥1.010 CNYOct 21, 2026
- Volume
- 7.58M sharesOct 21, 2026
Daily closes
Last 3 months, Jul 21, 2026 – Oct 21, 2026 · SZSE:159040 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥0.983 | -0.016 | -1.6% | ¥1.009 | ¥1.010 | ¥0.983 | 7,581,420 | |
| ¥0.999 | -0.006 | -0.6% | ¥1.005 | ¥1.005 | ¥0.990 | 3,516,900 | |
| ¥1.005 | -0.007 | -0.7% | ¥1.012 | ¥1.012 | ¥1.000 | 1,353,100 | |
| ¥1.012 | +0.017 | +1.7% | ¥1.009 | ¥1.028 | ¥1.006 | 4,912,000 | |
| ¥0.995 | -0.024 | -2.4% | ¥1.016 | ¥1.016 | ¥0.993 | 4,714,500 | |
| ¥1.019 | +0.024 | +2.4% | ¥0.994 | ¥1.033 | ¥0.986 | 14,277,100 | |
| ¥0.995 | -0.005 | -0.5% | ¥0.995 | ¥1.000 | ¥0.977 | 2,721,600 | |
| ¥1.000 | +0.001 | +0.1% | ¥1.011 | ¥1.016 | ¥0.999 | 10,283,600 | |
| ¥0.999 | +0.031 | +3.2% | ¥0.969 | ¥1.006 | ¥0.969 | 36,760,902 | |
| ¥0.968 | -0.038 | -3.8% | ¥0.985 | ¥0.993 | ¥0.968 | 3,578,100 | |
| ¥1.006 | +0.004 | +0.4% | ¥0.997 | ¥1.006 | ¥0.991 | 3,494,400 | |
| ¥1.002 | -0.007 | -0.7% | ¥1.009 | ¥1.009 | ¥0.993 | 1,354,900 | |
| ¥1.009 | -0.004 | -0.4% | ¥1.012 | ¥1.013 | ¥1.000 | 1,540,901 | |
| ¥1.013 | -0.002 | -0.2% | ¥1.012 | ¥1.017 | ¥1.009 | 1,546,300 | |
| ¥1.015 | -0.020 | -1.9% | ¥1.035 | ¥1.035 | ¥1.013 | 2,041,300 | |
| ¥1.035 | +0.010 | +1.0% | ¥1.034 | ¥1.054 | ¥1.031 | 4,632,204 | |
| ¥1.025 | +0.013 | +1.3% | ¥1.011 | ¥1.026 | ¥1.011 | 3,043,700 | |
| ¥1.012 | +0.016 | +1.6% | ¥0.998 | ¥1.012 | ¥0.998 | 3,016,258 | |
| ¥0.996 | -0.007 | -0.7% | ¥0.993 | ¥0.999 | ¥0.986 | 3,050,400 | |
| ¥1.003 | -0.010 | -1.0% | ¥1.012 | ¥1.012 | ¥0.996 | 1,923,303 | |
| ¥1.013 | -0.001 | -0.1% | ¥1.017 | ¥1.028 | ¥1.012 | 4,434,900 | |
| ¥1.014 | -0.003 | -0.3% | ¥1.016 | ¥1.021 | ¥1.009 | 2,013,917 | |
| ¥1.017 | +0.004 | +0.4% | ¥1.000 | ¥1.020 | ¥0.998 | 3,809,400 | |
| ¥1.013 | -0.018 | -1.7% | ¥1.020 | ¥1.029 | ¥1.009 | 2,590,802 | |
| ¥1.031 | -0.026 | -2.5% | ¥1.055 | ¥1.055 | ¥0.996 | 2,688,800 | |
| ¥1.057 | -0.007 | -0.7% | ¥1.053 | ¥1.064 | ¥1.053 | 2,352,908 | |
| ¥1.064 | -0.011 | -1.0% | ¥1.069 | ¥1.073 | ¥1.057 | 2,865,300 | |
| ¥1.075 | +0.035 | +3.4% | ¥1.050 | ¥1.084 | ¥1.047 | 8,334,901 | |
| ¥1.040 | -0.014 | -1.3% | ¥1.060 | ¥1.066 | ¥1.039 | 2,351,700 | |
| ¥1.054 | -0.014 | -1.3% | ¥1.067 | ¥1.067 | ¥1.042 | 2,902,800 | |
| ¥1.068 | -0.007 | -0.7% | ¥1.063 | ¥1.073 | ¥1.050 | 2,065,502 | |
| ¥1.075 | -0.003 | -0.3% | ¥1.077 | ¥1.082 | ¥1.062 | 1,649,000 | |
| ¥1.078 | +0.004 | +0.4% | ¥1.072 | ¥1.091 | ¥1.070 | 6,279,365 | |
| ¥1.074 | -0.014 | -1.3% | ¥1.088 | ¥1.089 | ¥1.074 | 2,642,720 | |
| ¥1.088 | +0.015 | +1.4% | ¥1.086 | ¥1.094 | ¥1.075 | 1,635,208 | |
| ¥1.073 | -0.002 | -0.2% | ¥1.080 | ¥1.084 | ¥1.066 | 3,803,406 | |
| ¥1.075 | -0.033 | -3.0% | ¥1.050 | ¥1.100 | ¥1.050 | 5,349,000 | |
| ¥1.108 | -0.008 | -0.7% | ¥1.114 | ¥1.115 | ¥1.095 | 4,103,800 | |
| ¥1.116 | +0.001 | +0.1% | ¥1.139 | ¥1.150 | ¥1.108 | 7,740,900 | |
| ¥1.115 | +0.003 | +0.3% | ¥1.080 | ¥1.121 | ¥1.080 | 4,765,200 | |
| ¥1.112 | -0.006 | -0.5% | ¥1.111 | ¥1.114 | ¥1.091 | 4,383,206 | |
| ¥1.118 | +0.016 | +1.5% | ¥1.112 | ¥1.141 | ¥1.111 | 7,453,456 | |
| ¥1.102 | -0.015 | -1.3% | ¥1.112 | ¥1.118 | ¥1.099 | 4,621,600 | |
| ¥1.117 | -0.017 | -1.5% | ¥1.142 | ¥1.142 | ¥1.115 | 4,008,814 | |
| ¥1.134 | -0.027 | -2.3% | ¥1.155 | ¥1.155 | ¥1.132 | 5,402,441 | |
| ¥1.161 | -0.012 | -1.0% | ¥1.181 | ¥1.193 | ¥1.158 | 6,735,000 | |
| ¥1.173 | +0.014 | +1.2% | ¥1.165 | ¥1.181 | ¥1.158 | 6,522,938 | |
| ¥1.159 | -0.001 | -0.1% | ¥1.160 | ¥1.168 | ¥1.146 | 10,485,801 | |
| ¥1.160 | -0.035 | -2.9% | ¥1.189 | ¥1.189 | ¥1.159 | 9,470,452 | |
| ¥1.195 | +0.012 | +1.0% | ¥1.195 | ¥1.203 | ¥1.175 | 17,114,035 | |
| ¥1.183 | +0.001 | +0.1% | ¥1.196 | ¥1.207 | ¥1.172 | 25,894,660 | |
| ¥1.182 | +0.029 | +2.5% | ¥1.172 | ¥1.199 | ¥1.168 | 42,450,950 | |
| ¥1.153 | -0.005 | -0.4% | ¥1.140 | ¥1.180 | ¥1.046 | 40,329,995 | |
| ¥1.158 | -0.005 | -0.4% | ¥1.185 | ¥1.213 | ¥1.146 | 36,707,319 | |
| ¥1.163 | +0.052 | +4.7% | ¥1.130 | ¥1.170 | ¥1.126 | 50,278,414 | |
| ¥1.111 | +0.004 | +0.4% | ¥1.115 | ¥1.138 | ¥1.105 | 84,606,652 | |
| ¥1.107 | +0.033 | +3.1% | ¥1.078 | ¥1.150 | ¥1.078 | 39,705,501 | |
| ¥1.074 | -0.030 | -2.7% | ¥1.093 | ¥1.095 | ¥1.072 | 3,950,740 | |
| ¥1.104 | +0.011 | +1.0% | ¥1.093 | ¥1.110 | ¥1.080 | 8,469,298 | |
| ¥1.093 | -0.049 | -4.3% | ¥1.128 | ¥1.128 | ¥1.084 | 8,541,709 | |
| ¥1.142 | 0.000 | 0.0% | ¥1.144 | ¥1.156 | ¥1.130 | 18,017,539 |
- Ticker
- Shenzhen:159040
- Asset type
- ETF
- Exchange
- Shenzhen
- Currency
- CNY
Penghua CSI Hong Kong Connect Internet Index ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Penghua CSI Hong Kong Connect Internet Index ETF.