Stock listing
Shanghai:520620 Harvest Hang Seng Consumption Index Exchange Traded Fund 股价
Follow Harvest Hang Seng Consumption Index Exchange Traded Fund into a list and get an email when it puts out news.
Share price · SSE:520620
¥0.814 CNY +0.001 (+0.1%)
Close on Nov 6, 2026 · Data provided by Twelve Data
- Day range
- ¥0.811 – ¥0.822 CNYNov 6, 2026
- Volume
- 9.26M sharesNov 6, 2026
- 52-week range
- ¥0.734 – ¥1.034 CNYLowest and highest trades, Nov 7, 2025 – Nov 6, 2026
- Traded on an average day
- ¥3.95M CNYMedian day 3.67M shares · last 3 months, Aug 6, 2026 – Nov 6, 2026
Daily closes
Last 3 months, Aug 6, 2026 – Nov 6, 2026 · SSE:520620 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥0.814 | +0.001 | +0.1% | ¥0.817 | ¥0.822 | ¥0.811 | 9,260,500 | |
| ¥0.813 | +0.021 | +2.7% | ¥0.804 | ¥0.820 | ¥0.804 | 7,840,500 | |
| ¥0.792 | +0.001 | +0.1% | ¥0.791 | ¥0.796 | ¥0.784 | 12,207,700 | |
| ¥0.791 | +0.025 | +3.3% | ¥0.772 | ¥0.791 | ¥0.770 | 9,112,500 | |
| ¥0.766 | +0.004 | +0.5% | ¥0.765 | ¥0.770 | ¥0.762 | 6,029,900 | |
| ¥0.762 | +0.025 | +3.4% | ¥0.736 | ¥0.765 | ¥0.736 | 18,867,600 | |
| ¥0.737 | -0.003 | -0.4% | ¥0.738 | ¥0.740 | ¥0.734 | 1,865,100 | |
| ¥0.740 | -0.003 | -0.4% | ¥0.744 | ¥0.746 | ¥0.738 | 1,613,400 | |
| ¥0.743 | -0.008 | -1.1% | ¥0.752 | ¥0.754 | ¥0.741 | 5,198,900 | |
| ¥0.751 | -0.003 | -0.4% | ¥0.755 | ¥0.759 | ¥0.746 | 2,531,300 | |
| ¥0.754 | +0.017 | +2.3% | ¥0.743 | ¥0.754 | ¥0.739 | 9,845,500 | |
| ¥0.737 | -0.014 | -1.9% | ¥0.752 | ¥0.752 | ¥0.734 | 5,518,200 | |
| ¥0.751 | -0.014 | -1.8% | ¥0.768 | ¥0.768 | ¥0.751 | 22,154,400 | |
| ¥0.765 | -0.007 | -0.9% | ¥0.771 | ¥0.774 | ¥0.764 | 3,331,800 | |
| ¥0.772 | +0.001 | +0.1% | ¥0.773 | ¥0.775 | ¥0.772 | 1,190,300 | |
| ¥0.771 | +0.006 | +0.8% | ¥0.766 | ¥0.778 | ¥0.766 | 4,572,400 | |
| ¥0.765 | -0.003 | -0.4% | ¥0.768 | ¥0.770 | ¥0.756 | 4,255,400 | |
| ¥0.768 | +0.007 | +0.9% | ¥0.760 | ¥0.771 | ¥0.758 | 3,270,500 | |
| ¥0.761 | 0.000 | 0.0% | ¥0.760 | ¥0.762 | ¥0.753 | 1,230,200 | |
| ¥0.761 | -0.006 | -0.8% | ¥0.767 | ¥0.776 | ¥0.759 | 1,644,600 | |
| ¥0.767 | +0.012 | +1.6% | ¥0.755 | ¥0.769 | ¥0.755 | 4,218,400 | |
| ¥0.755 | -0.004 | -0.5% | ¥0.755 | ¥0.759 | ¥0.754 | 2,048,300 | |
| ¥0.759 | +0.001 | +0.1% | ¥0.757 | ¥0.760 | ¥0.752 | 2,197,800 | |
| ¥0.758 | +0.001 | +0.1% | ¥0.755 | ¥0.759 | ¥0.751 | 2,740,200 | |
| ¥0.757 | +0.001 | +0.1% | ¥0.751 | ¥0.758 | ¥0.751 | 2,590,900 | |
| ¥0.756 | 0.000 | 0.0% | ¥0.757 | ¥0.757 | ¥0.753 | 4,073,900 | |
| ¥0.756 | +0.002 | +0.3% | ¥0.755 | ¥0.758 | ¥0.754 | 5,101,300 | |
| ¥0.754 | -0.006 | -0.8% | ¥0.760 | ¥0.765 | ¥0.753 | 8,160,800 | |
| ¥0.760 | -0.003 | -0.4% | ¥0.763 | ¥0.763 | ¥0.756 | 3,293,700 | |
| ¥0.763 | +0.001 | +0.1% | ¥0.762 | ¥0.764 | ¥0.761 | 2,470,200 | |
| ¥0.762 | -0.003 | -0.4% | ¥0.765 | ¥0.765 | ¥0.756 | 2,018,900 | |
| ¥0.765 | -0.004 | -0.5% | ¥0.768 | ¥0.768 | ¥0.761 | 1,592,500 | |
| ¥0.769 | -0.002 | -0.3% | ¥0.778 | ¥0.778 | ¥0.768 | 2,726,100 | |
| ¥0.771 | -0.001 | -0.1% | ¥0.766 | ¥0.774 | ¥0.766 | 1,515,100 | |
| ¥0.772 | -0.004 | -0.5% | ¥0.775 | ¥0.775 | ¥0.767 | 2,364,200 | |
| ¥0.776 | -0.014 | -1.8% | ¥0.790 | ¥0.790 | ¥0.774 | 7,850,000 | |
| ¥0.790 | -0.012 | -1.5% | ¥0.802 | ¥0.802 | ¥0.786 | 9,821,600 | |
| ¥0.802 | +0.001 | +0.1% | ¥0.801 | ¥0.802 | ¥0.796 | 7,426,500 | |
| ¥0.801 | -0.002 | -0.2% | ¥0.804 | ¥0.810 | ¥0.796 | 1,352,800 | |
| ¥0.803 | +0.009 | +1.1% | ¥0.795 | ¥0.806 | ¥0.795 | 4,134,800 | |
| ¥0.794 | -0.002 | -0.3% | ¥0.797 | ¥0.801 | ¥0.792 | 12,019,800 | |
| ¥0.796 | -0.008 | -1.0% | ¥0.803 | ¥0.803 | ¥0.791 | 1,943,300 | |
| ¥0.804 | -0.003 | -0.4% | ¥0.804 | ¥0.807 | ¥0.802 | 3,674,800 | |
| ¥0.807 | -0.011 | -1.3% | ¥0.815 | ¥0.815 | ¥0.805 | 6,552,800 | |
| ¥0.818 | -0.004 | -0.5% | ¥0.821 | ¥0.822 | ¥0.810 | 5,663,500 | |
| ¥0.822 | -0.010 | -1.2% | ¥0.831 | ¥0.833 | ¥0.817 | 6,398,800 | |
| ¥0.832 | +0.004 | +0.5% | ¥0.825 | ¥0.832 | ¥0.824 | 16,771,400 | |
| ¥0.828 | -0.006 | -0.7% | ¥0.826 | ¥0.834 | ¥0.825 | 2,187,600 | |
| ¥0.834 | +0.001 | +0.1% | ¥0.829 | ¥0.834 | ¥0.824 | 7,449,600 | |
| ¥0.833 | -0.003 | -0.4% | ¥0.837 | ¥0.837 | ¥0.828 | 2,559,300 | |
| ¥0.836 | +0.015 | +1.8% | ¥0.828 | ¥0.837 | ¥0.826 | 3,374,300 | |
| ¥0.821 | -0.003 | -0.4% | ¥0.819 | ¥0.825 | ¥0.818 | 3,106,800 | |
| ¥0.824 | -0.007 | -0.8% | ¥0.830 | ¥0.830 | ¥0.817 | 3,886,300 | |
| ¥0.831 | +0.004 | +0.5% | ¥0.828 | ¥0.831 | ¥0.827 | 1,697,700 | |
| ¥0.827 | -0.003 | -0.4% | ¥0.828 | ¥0.829 | ¥0.825 | 492,100 | |
| ¥0.830 | 0.000 | 0.0% | ¥0.828 | ¥0.835 | ¥0.825 | 2,512,700 | |
| ¥0.830 | -0.008 | -1.0% | ¥0.836 | ¥0.836 | ¥0.825 | 2,626,300 | |
| ¥0.838 | -0.007 | -0.8% | ¥0.846 | ¥0.848 | ¥0.835 | 4,296,700 | |
| ¥0.845 | +0.012 | +1.4% | ¥0.833 | ¥0.846 | ¥0.833 | 3,896,100 | |
| ¥0.833 | -0.003 | -0.4% | ¥0.833 | ¥0.834 | ¥0.828 | 1,974,500 | |
| ¥0.836 | -0.002 | -0.2% | ¥0.837 | ¥0.841 | ¥0.832 | 3,716,300 |
- Ticker
- Shanghai:520620
- Asset type
- ETF
- Exchange
- Shanghai
- Currency
- CNY
Harvest Hang Seng Consumption Index Exchange Traded Fund on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Harvest Hang Seng Consumption Index Exchange Traded Fund.