Stock listing
Shanghai:560220 Gf Csi 2000 ETF 股价
Follow Gf Csi 2000 ETF into a list and get an email when it puts out news.
Share price · SSE:560220
¥1.21 CNY -0.04 (-3.3%)
Close on Oct 30, 2026
- Day range
- ¥1.21 – ¥1.27 CNYOct 30, 2026
- Volume
- 6.47M sharesOct 30, 2026
- 52-week range
- ¥1.18 – ¥1.70 CNYLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ¥7.66M CNYMedian day 4.84M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · SSE:560220 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥1.206 | -0.041 | -3.3% | ¥1.206 | ¥1.269 | ¥1.205 | 6,469,100 | |
| ¥1.247 | -0.048 | -3.7% | ¥1.278 | ¥1.286 | ¥1.245 | 5,742,200 | |
| ¥1.295 | +0.035 | +2.8% | ¥1.261 | ¥1.303 | ¥1.257 | 9,976,400 | |
| ¥1.26 | -0.035 | -2.7% | ¥1.305 | ¥1.311 | ¥1.256 | 4,900,800 | |
| ¥1.295 | -0.03 | -2.3% | ¥1.307 | ¥1.312 | ¥1.285 | 5,327,900 | |
| ¥1.325 | +0.037 | +2.9% | ¥1.258 | ¥1.325 | ¥1.217 | 14,254,600 | |
| ¥1.288 | -0.039 | -2.9% | ¥1.326 | ¥1.33 | ¥1.288 | 4,446,200 | |
| ¥1.327 | -0.003 | -0.2% | ¥1.332 | ¥1.35 | ¥1.321 | 3,376,500 | |
| ¥1.33 | +0.024 | +1.8% | ¥1.298 | ¥1.34 | ¥1.298 | 4,816,900 | |
| ¥1.306 | -0.012 | -0.9% | ¥1.299 | ¥1.315 | ¥1.28 | 7,851,000 | |
| ¥1.318 | -0.044 | -3.2% | ¥1.334 | ¥1.345 | ¥1.308 | 3,990,200 | |
| ¥1.362 | 0.00 | 0.0% | ¥1.362 | ¥1.362 | ¥1.362 | 4,844,900 | |
| ¥1.362 | -0.031 | -2.2% | ¥1.389 | ¥1.389 | ¥1.355 | 3,899,300 | |
| ¥1.393 | +0.008 | +0.6% | ¥1.363 | ¥1.399 | ¥1.336 | 6,075,700 | |
| ¥1.385 | -0.026 | -1.8% | ¥1.408 | ¥1.41 | ¥1.381 | 3,724,400 | |
| ¥1.411 | +0.005 | +0.4% | ¥1.404 | ¥1.412 | ¥1.352 | 7,317,300 | |
| ¥1.406 | -0.026 | -1.8% | ¥1.434 | ¥1.448 | ¥1.398 | 3,138,700 | |
| ¥1.432 | -0.012 | -0.8% | ¥1.444 | ¥1.455 | ¥1.429 | 1,558,300 | |
| ¥1.444 | +0.017 | +1.2% | ¥1.421 | ¥1.449 | ¥1.421 | 1,700,300 | |
| ¥1.427 | -0.042 | -2.9% | ¥1.466 | ¥1.466 | ¥1.421 | 6,031,300 | |
| ¥1.469 | -0.023 | -1.5% | ¥1.49 | ¥1.49 | ¥1.469 | 3,610,400 | |
| ¥1.492 | +0.007 | +0.5% | ¥1.487 | ¥1.493 | ¥1.481 | 2,444,900 | |
| ¥1.485 | -0.001 | -0.1% | ¥1.502 | ¥1.502 | ¥1.478 | 3,640,200 | |
| ¥1.486 | +0.029 | +2.0% | ¥1.458 | ¥1.486 | ¥1.458 | 3,964,300 | |
| ¥1.457 | +0.026 | +1.8% | ¥1.443 | ¥1.458 | ¥1.443 | 3,511,900 | |
| ¥1.431 | +0.002 | +0.1% | ¥1.426 | ¥1.439 | ¥1.418 | 3,482,600 | |
| ¥1.429 | +0.031 | +2.2% | ¥1.391 | ¥1.431 | ¥1.391 | 4,777,300 | |
| ¥1.398 | -0.014 | -1.0% | ¥1.412 | ¥1.415 | ¥1.396 | 4,555,800 | |
| ¥1.412 | +0.012 | +0.9% | ¥1.384 | ¥1.419 | ¥1.384 | 5,366,000 | |
| ¥1.40 | -0.033 | -2.3% | ¥1.42 | ¥1.42 | ¥1.381 | 5,606,700 | |
| ¥1.433 | -0.024 | -1.6% | ¥1.446 | ¥1.453 | ¥1.431 | 3,608,000 | |
| ¥1.457 | -0.002 | -0.1% | ¥1.457 | ¥1.462 | ¥1.447 | 2,116,900 | |
| ¥1.459 | +0.015 | +1.0% | ¥1.446 | ¥1.46 | ¥1.443 | 5,320,900 | |
| ¥1.444 | +0.014 | +1.0% | ¥1.43 | ¥1.45 | ¥1.427 | 5,864,900 | |
| ¥1.43 | -0.01 | -0.7% | ¥1.452 | ¥1.458 | ¥1.418 | 5,655,100 | |
| ¥1.44 | -0.002 | -0.1% | ¥1.449 | ¥1.454 | ¥1.429 | 4,896,800 | |
| ¥1.442 | -0.01 | -0.7% | ¥1.452 | ¥1.466 | ¥1.432 | 3,873,800 | |
| ¥1.452 | -0.007 | -0.5% | ¥1.447 | ¥1.461 | ¥1.446 | 4,497,600 | |
| ¥1.459 | +0.012 | +0.8% | ¥1.441 | ¥1.459 | ¥1.428 | 4,233,900 | |
| ¥1.447 | +0.002 | +0.1% | ¥1.445 | ¥1.458 | ¥1.443 | 9,323,300 | |
| ¥1.445 | +0.024 | +1.7% | ¥1.42 | ¥1.449 | ¥1.417 | 4,155,400 | |
| ¥1.421 | -0.005 | -0.4% | ¥1.431 | ¥1.431 | ¥1.41 | 4,165,800 | |
| ¥1.426 | +0.026 | +1.9% | ¥1.389 | ¥1.43 | ¥1.385 | 4,730,700 | |
| ¥1.40 | -0.024 | -1.7% | ¥1.41 | ¥1.424 | ¥1.382 | 4,818,900 | |
| ¥1.424 | -0.002 | -0.1% | ¥1.412 | ¥1.424 | ¥1.393 | 9,417,400 | |
| ¥1.426 | +0.03 | +2.1% | ¥1.402 | ¥1.43 | ¥1.40 | 9,642,800 | |
| ¥1.396 | -0.077 | -5.2% | ¥1.443 | ¥1.472 | ¥1.387 | 8,748,800 | |
| ¥1.473 | -0.005 | -0.3% | ¥1.48 | ¥1.48 | ¥1.454 | 4,251,300 | |
| ¥1.478 | +0.04 | +2.8% | ¥1.437 | ¥1.478 | ¥1.436 | 4,228,500 | |
| ¥1.438 | +0.008 | +0.6% | ¥1.429 | ¥1.439 | ¥1.418 | 11,352,700 | |
| ¥1.43 | -0.014 | -1.0% | ¥1.448 | ¥1.459 | ¥1.428 | 10,583,800 | |
| ¥1.444 | +0.026 | +1.8% | ¥1.413 | ¥1.445 | ¥1.413 | 3,059,600 | |
| ¥1.418 | -0.009 | -0.6% | ¥1.427 | ¥1.431 | ¥1.41 | 3,993,400 | |
| ¥1.427 | +0.018 | +1.3% | ¥1.409 | ¥1.427 | ¥1.368 | 6,419,600 | |
| ¥1.409 | +0.02 | +1.4% | ¥1.392 | ¥1.41 | ¥1.368 | 5,125,000 | |
| ¥1.389 | +0.014 | +1.0% | ¥1.375 | ¥1.39 | ¥1.33 | 6,836,000 | |
| ¥1.375 | +0.034 | +2.5% | ¥1.338 | ¥1.379 | ¥1.318 | 8,119,100 | |
| ¥1.341 | +0.038 | +2.9% | ¥1.304 | ¥1.344 | ¥1.304 | 7,346,500 | |
| ¥1.303 | +0.015 | +1.2% | ¥1.288 | ¥1.303 | ¥1.288 | 5,252,700 | |
| ¥1.288 | +0.034 | +2.7% | ¥1.28 | ¥1.303 | ¥1.28 | 6,257,500 | |
| ¥1.254 | -0.045 | -3.5% | ¥1.288 | ¥1.298 | ¥1.252 | 8,516,100 |
- Ticker
- Shanghai:560220
- Asset type
- ETF
- Exchange
- Shanghai
- Currency
- CNY
Gf Csi 2000 ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Gf Csi 2000 ETF.