Stock listing
Shanghai:520790 CIB CSI Hong Kong Connect Internet Index Exchange Traded Fund 股价
Follow CIB CSI Hong Kong Connect Internet Index Exchange Traded Fund into a list and get an email when it puts out news.
Share price · SSE:520790
¥0.786 CNY -0.013 (-1.6%)
Close on Nov 6, 2026 · Data provided by Twelve Data
- Day range
- ¥0.775 – ¥0.800 CNYNov 6, 2026
- Volume
- 18.37M sharesNov 6, 2026
- Traded on an average day
- ¥7.21M CNYMedian day 8.10M shares · last 3 months, Aug 6, 2026 – Nov 6, 2026
Daily closes
Last 3 months, Aug 6, 2026 – Nov 6, 2026 · SSE:520790 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥0.786 | -0.013 | -1.6% | ¥0.775 | ¥0.800 | ¥0.775 | 18,373,800 | |
| ¥0.799 | +0.053 | +7.1% | ¥0.755 | ¥0.800 | ¥0.755 | 18,181,800 | |
| ¥0.746 | +0.014 | +1.9% | ¥0.730 | ¥0.746 | ¥0.727 | 8,224,100 | |
| ¥0.732 | +0.001 | +0.1% | ¥0.733 | ¥0.742 | ¥0.729 | 9,053,800 | |
| ¥0.731 | +0.017 | +2.4% | ¥0.714 | ¥0.733 | ¥0.714 | 14,710,700 | |
| ¥0.714 | +0.006 | +0.8% | ¥0.708 | ¥0.722 | ¥0.701 | 4,978,100 | |
| ¥0.708 | -0.010 | -1.4% | ¥0.715 | ¥0.715 | ¥0.708 | 6,467,500 | |
| ¥0.718 | 0.000 | 0.0% | ¥0.725 | ¥0.726 | ¥0.717 | 3,746,100 | |
| ¥0.718 | -0.015 | -2.0% | ¥0.740 | ¥0.740 | ¥0.715 | 6,071,500 | |
| ¥0.733 | +0.002 | +0.3% | ¥0.731 | ¥0.735 | ¥0.723 | 3,400,000 | |
| ¥0.731 | +0.019 | +2.7% | ¥0.719 | ¥0.733 | ¥0.714 | 16,438,500 | |
| ¥0.712 | -0.038 | -5.1% | ¥0.749 | ¥0.749 | ¥0.712 | 4,051,200 | |
| ¥0.750 | -0.014 | -1.8% | ¥0.770 | ¥0.774 | ¥0.750 | 2,819,900 | |
| ¥0.764 | -0.002 | -0.3% | ¥0.765 | ¥0.765 | ¥0.754 | 8,641,000 | |
| ¥0.766 | -0.003 | -0.4% | ¥0.769 | ¥0.770 | ¥0.762 | 1,261,400 | |
| ¥0.769 | +0.010 | +1.3% | ¥0.772 | ¥0.782 | ¥0.767 | 2,877,200 | |
| ¥0.759 | -0.020 | -2.6% | ¥0.769 | ¥0.773 | ¥0.758 | 6,951,800 | |
| ¥0.779 | +0.018 | +2.4% | ¥0.761 | ¥0.787 | ¥0.754 | 6,250,500 | |
| ¥0.761 | -0.003 | -0.4% | ¥0.764 | ¥0.764 | ¥0.747 | 3,671,600 | |
| ¥0.764 | 0.000 | 0.0% | ¥0.780 | ¥0.780 | ¥0.763 | 1,515,200 | |
| ¥0.764 | +0.022 | +3.0% | ¥0.742 | ¥0.765 | ¥0.742 | 9,656,600 | |
| ¥0.742 | -0.028 | -3.6% | ¥0.767 | ¥0.767 | ¥0.742 | 5,755,700 | |
| ¥0.770 | +0.003 | +0.4% | ¥0.767 | ¥0.773 | ¥0.758 | 6,444,200 | |
| ¥0.767 | -0.005 | -0.6% | ¥0.765 | ¥0.779 | ¥0.758 | 3,306,800 | |
| ¥0.772 | -0.001 | -0.1% | ¥0.772 | ¥0.780 | ¥0.764 | 5,086,300 | |
| ¥0.773 | -0.004 | -0.5% | ¥0.769 | ¥0.779 | ¥0.769 | 4,447,900 | |
| ¥0.777 | -0.012 | -1.5% | ¥0.800 | ¥0.800 | ¥0.775 | 8,034,600 | |
| ¥0.789 | +0.005 | +0.6% | ¥0.790 | ¥0.806 | ¥0.787 | 9,422,600 | |
| ¥0.784 | +0.011 | +1.4% | ¥0.784 | ¥0.785 | ¥0.776 | 4,139,300 | |
| ¥0.773 | +0.011 | +1.4% | ¥0.769 | ¥0.775 | ¥0.761 | 4,839,400 | |
| ¥0.762 | -0.006 | -0.8% | ¥0.763 | ¥0.769 | ¥0.758 | 10,953,700 | |
| ¥0.768 | -0.009 | -1.2% | ¥0.778 | ¥0.790 | ¥0.765 | 3,895,700 | |
| ¥0.777 | -0.002 | -0.3% | ¥0.783 | ¥0.790 | ¥0.777 | 6,677,400 | |
| ¥0.779 | 0.000 | 0.0% | ¥0.770 | ¥0.787 | ¥0.770 | 12,045,800 | |
| ¥0.779 | +0.004 | +0.5% | ¥0.773 | ¥0.784 | ¥0.766 | 10,930,900 | |
| ¥0.775 | -0.017 | -2.1% | ¥0.785 | ¥0.792 | ¥0.775 | 6,133,200 | |
| ¥0.792 | -0.017 | -2.1% | ¥0.810 | ¥0.811 | ¥0.791 | 22,765,900 | |
| ¥0.809 | -0.009 | -1.1% | ¥0.810 | ¥0.817 | ¥0.808 | 5,765,400 | |
| ¥0.818 | -0.012 | -1.4% | ¥0.817 | ¥0.823 | ¥0.813 | 18,065,100 | |
| ¥0.830 | +0.032 | +4.0% | ¥0.816 | ¥0.833 | ¥0.810 | 15,759,400 | |
| ¥0.798 | -0.010 | -1.2% | ¥0.810 | ¥0.816 | ¥0.798 | 9,606,200 | |
| ¥0.808 | -0.009 | -1.1% | ¥0.816 | ¥0.816 | ¥0.798 | 6,529,900 | |
| ¥0.817 | -0.009 | -1.1% | ¥0.826 | ¥0.826 | ¥0.813 | 4,053,600 | |
| ¥0.826 | -0.007 | -0.8% | ¥0.827 | ¥0.832 | ¥0.815 | 22,219,300 | |
| ¥0.833 | +0.008 | +1.0% | ¥0.822 | ¥0.839 | ¥0.822 | 17,803,100 | |
| ¥0.825 | -0.010 | -1.2% | ¥0.828 | ¥0.837 | ¥0.825 | 3,504,800 | |
| ¥0.835 | +0.011 | +1.3% | ¥0.825 | ¥0.841 | ¥0.825 | 6,354,600 | |
| ¥0.824 | 0.000 | 0.0% | ¥0.824 | ¥0.828 | ¥0.820 | 4,545,000 | |
| ¥0.824 | -0.031 | -3.6% | ¥0.851 | ¥0.851 | ¥0.821 | 8,317,600 | |
| ¥0.855 | 0.000 | 0.0% | ¥0.851 | ¥0.855 | ¥0.842 | 8,851,600 | |
| ¥0.855 | +0.002 | +0.2% | ¥0.855 | ¥0.861 | ¥0.851 | 8,098,400 | |
| ¥0.853 | +0.001 | +0.1% | ¥0.846 | ¥0.860 | ¥0.846 | 11,396,200 | |
| ¥0.852 | -0.006 | -0.7% | ¥0.870 | ¥0.870 | ¥0.838 | 12,060,300 | |
| ¥0.858 | +0.013 | +1.5% | ¥0.853 | ¥0.863 | ¥0.853 | 10,171,900 | |
| ¥0.845 | -0.010 | -1.2% | ¥0.855 | ¥0.858 | ¥0.844 | 9,884,100 | |
| ¥0.855 | -0.015 | -1.7% | ¥0.870 | ¥0.872 | ¥0.855 | 8,751,000 | |
| ¥0.870 | -0.017 | -1.9% | ¥0.887 | ¥0.895 | ¥0.868 | 16,057,800 | |
| ¥0.887 | -0.013 | -1.4% | ¥0.906 | ¥0.913 | ¥0.887 | 15,335,700 | |
| ¥0.900 | +0.014 | +1.6% | ¥0.886 | ¥0.905 | ¥0.886 | 15,554,400 | |
| ¥0.886 | -0.004 | -0.4% | ¥0.890 | ¥0.891 | ¥0.879 | 13,331,400 | |
| ¥0.890 | -0.021 | -2.3% | ¥0.902 | ¥0.905 | ¥0.889 | 12,282,800 |
- Ticker
- Shanghai:520790
- Asset type
- ETF
- Exchange
- Shanghai
- Currency
- CNY
CIB CSI Hong Kong Connect Internet Index Exchange Traded Fund on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about CIB CSI Hong Kong Connect Internet Index Exchange Traded Fund.