Stock listing
Shanghai:512720 Guotai CSI Computer Index Exchange Traded Fund 股价
Follow Guotai CSI Computer Index Exchange Traded Fund into a list and get an email when it puts out news.
Share price · SSE:512720
¥0.969 CNY -0.010 (-1.0%)
Close on Nov 3, 2026
- Day range
- ¥0.959 – ¥0.985 CNYNov 3, 2026
- Volume
- 14.85M sharesNov 3, 2026
- 52-week range
- ¥0.943 – ¥1.542 CNYLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- ¥26.63M CNYMedian day 20.85M shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · SSE:512720 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥0.969 | -0.010 | -1.0% | ¥0.973 | ¥0.985 | ¥0.959 | 14,846,800 | |
| ¥0.979 | +0.036 | +3.8% | ¥0.948 | ¥0.989 | ¥0.946 | 18,750,200 | |
| ¥0.943 | -0.045 | -4.6% | ¥0.977 | ¥0.984 | ¥0.943 | 24,489,100 | |
| ¥0.988 | -0.029 | -2.9% | ¥1.022 | ¥1.022 | ¥0.987 | 19,829,700 | |
| ¥1.017 | +0.006 | +0.6% | ¥1.013 | ¥1.029 | ¥1.004 | 17,815,700 | |
| ¥1.011 | -0.039 | -3.7% | ¥1.053 | ¥1.057 | ¥1.011 | 14,566,000 | |
| ¥1.050 | -0.007 | -0.7% | ¥1.048 | ¥1.063 | ¥1.044 | 21,465,400 | |
| ¥1.057 | +0.042 | +4.1% | ¥1.000 | ¥1.060 | ¥0.986 | 25,619,600 | |
| ¥1.015 | -0.019 | -1.8% | ¥1.038 | ¥1.042 | ¥1.011 | 17,662,332 | |
| ¥1.034 | +0.007 | +0.7% | ¥1.027 | ¥1.043 | ¥1.027 | 19,739,200 | |
| ¥1.027 | +0.010 | +1.0% | ¥1.018 | ¥1.031 | ¥1.004 | 24,179,800 | |
| ¥1.017 | +0.013 | +1.3% | ¥1.004 | ¥1.020 | ¥0.999 | 24,323,300 | |
| ¥1.004 | -0.027 | -2.6% | ¥1.018 | ¥1.022 | ¥0.995 | 26,021,600 | |
| ¥1.031 | 0.000 | 0.0% | ¥1.031 | ¥1.031 | ¥1.031 | 31,281,700 | |
| ¥1.031 | -0.021 | -2.0% | ¥1.053 | ¥1.053 | ¥1.028 | 29,379,000 | |
| ¥1.052 | -0.001 | -0.1% | ¥1.042 | ¥1.065 | ¥1.028 | 23,723,900 | |
| ¥1.053 | -0.017 | -1.6% | ¥1.070 | ¥1.070 | ¥1.049 | 24,629,500 | |
| ¥1.070 | +0.013 | +1.2% | ¥1.050 | ¥1.074 | ¥1.026 | 27,656,600 | |
| ¥1.057 | -0.025 | -2.3% | ¥1.084 | ¥1.092 | ¥1.053 | 19,309,900 | |
| ¥1.082 | -0.009 | -0.8% | ¥1.091 | ¥1.097 | ¥1.080 | 18,390,100 | |
| ¥1.091 | +0.005 | +0.5% | ¥1.082 | ¥1.097 | ¥1.082 | 18,911,000 | |
| ¥1.086 | -0.035 | -3.1% | ¥1.116 | ¥1.124 | ¥1.084 | 21,179,800 | |
| ¥1.121 | -0.021 | -1.8% | ¥1.142 | ¥1.142 | ¥1.121 | 14,139,900 | |
| ¥1.142 | -0.013 | -1.1% | ¥1.150 | ¥1.155 | ¥1.141 | 13,106,900 | |
| ¥1.155 | +0.013 | +1.1% | ¥1.148 | ¥1.167 | ¥1.148 | 18,332,400 | |
| ¥1.142 | +0.008 | +0.7% | ¥1.133 | ¥1.145 | ¥1.133 | 14,427,600 | |
| ¥1.134 | +0.020 | +1.8% | ¥1.125 | ¥1.138 | ¥1.121 | 14,858,800 | |
| ¥1.114 | -0.004 | -0.4% | ¥1.116 | ¥1.126 | ¥1.109 | 17,684,700 | |
| ¥1.118 | +0.013 | +1.2% | ¥1.102 | ¥1.122 | ¥1.093 | 14,488,100 | |
| ¥1.105 | -0.005 | -0.5% | ¥1.109 | ¥1.117 | ¥1.103 | 11,738,500 | |
| ¥1.110 | -0.001 | -0.1% | ¥1.110 | ¥1.119 | ¥1.102 | 19,521,900 | |
| ¥1.111 | -0.017 | -1.5% | ¥1.124 | ¥1.124 | ¥1.097 | 21,468,100 | |
| ¥1.128 | -0.007 | -0.6% | ¥1.135 | ¥1.135 | ¥1.122 | 20,522,000 | |
| ¥1.135 | -0.010 | -0.9% | ¥1.145 | ¥1.147 | ¥1.126 | 14,103,100 | |
| ¥1.145 | -0.019 | -1.6% | ¥1.160 | ¥1.176 | ¥1.141 | 34,220,500 | |
| ¥1.164 | +0.004 | +0.3% | ¥1.160 | ¥1.166 | ¥1.150 | 21,775,400 | |
| ¥1.160 | -0.019 | -1.6% | ¥1.184 | ¥1.189 | ¥1.153 | 20,347,400 | |
| ¥1.179 | +0.002 | +0.2% | ¥1.185 | ¥1.191 | ¥1.168 | 20,687,100 | |
| ¥1.177 | -0.020 | -1.7% | ¥1.176 | ¥1.188 | ¥1.173 | 21,371,100 | |
| ¥1.197 | -0.007 | -0.6% | ¥1.201 | ¥1.207 | ¥1.188 | 21,406,600 | |
| ¥1.204 | +0.032 | +2.7% | ¥1.157 | ¥1.204 | ¥1.154 | 32,947,700 | |
| ¥1.172 | -0.005 | -0.4% | ¥1.178 | ¥1.200 | ¥1.172 | 17,913,600 | |
| ¥1.177 | +0.035 | +3.1% | ¥1.142 | ¥1.177 | ¥1.142 | 17,090,400 | |
| ¥1.142 | +0.002 | +0.2% | ¥1.145 | ¥1.152 | ¥1.132 | 14,044,700 | |
| ¥1.140 | +0.007 | +0.6% | ¥1.121 | ¥1.147 | ¥1.118 | 13,152,400 | |
| ¥1.133 | -0.028 | -2.4% | ¥1.155 | ¥1.161 | ¥1.118 | 20,853,800 | |
| ¥1.161 | -0.002 | -0.2% | ¥1.163 | ¥1.166 | ¥1.143 | 16,474,600 | |
| ¥1.163 | +0.001 | +0.1% | ¥1.169 | ¥1.177 | ¥1.156 | 20,097,600 | |
| ¥1.162 | -0.067 | -5.5% | ¥1.213 | ¥1.213 | ¥1.156 | 39,501,300 | |
| ¥1.229 | -0.009 | -0.7% | ¥1.237 | ¥1.237 | ¥1.202 | 42,031,000 | |
| ¥1.238 | +0.013 | +1.1% | ¥1.225 | ¥1.239 | ¥1.213 | 22,472,100 | |
| ¥1.225 | +0.003 | +0.2% | ¥1.221 | ¥1.234 | ¥1.200 | 32,844,300 | |
| ¥1.222 | 0.000 | 0.0% | ¥1.229 | ¥1.252 | ¥1.221 | 75,905,900 | |
| ¥1.222 | 0.000 | 0.0% | ¥1.228 | ¥1.232 | ¥1.215 | 49,681,900 | |
| ¥1.222 | -0.009 | -0.7% | ¥1.231 | ¥1.244 | ¥1.218 | 30,572,277 | |
| ¥1.231 | -0.005 | -0.4% | ¥1.236 | ¥1.239 | ¥1.217 | 36,139,700 | |
| ¥1.236 | +0.003 | +0.2% | ¥1.230 | ¥1.241 | ¥1.209 | 20,288,100 | |
| ¥1.233 | -0.008 | -0.6% | ¥1.213 | ¥1.269 | ¥1.213 | 34,709,700 | |
| ¥1.241 | +0.035 | +2.9% | ¥1.210 | ¥1.256 | ¥1.203 | 27,791,700 | |
| ¥1.206 | +0.038 | +3.3% | ¥1.180 | ¥1.211 | ¥1.177 | 29,167,300 | |
| ¥1.168 | -0.012 | -1.0% | ¥1.177 | ¥1.205 | ¥1.162 | 23,062,400 |
- Ticker
- Shanghai:512720
- Asset type
- ETF
- Exchange
- Shanghai
- Currency
- CNY
Guotai CSI Computer Index Exchange Traded Fund on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Guotai CSI Computer Index Exchange Traded Fund.