Stock listing
Shanghai:563350 Huatai-Pinebridge Fund Management Csi A50 Index ETF Cny 股价
Follow Huatai-Pinebridge Fund Management Csi A50 Index ETF Cny into a list and get an email when it puts out news.
Share price · SSE:563350
¥1.30 CNY -0.02 (-1.3%)
Close on Nov 6, 2026 · Data provided by Twelve Data
- Day range
- ¥1.29 – ¥1.31 CNYNov 6, 2026
- Volume
- 17.41M sharesNov 6, 2026
- 52-week range
- ¥1.23 – ¥1.50 CNYLowest and highest trades, Nov 7, 2025 – Nov 6, 2026
- Traded on an average day
- ¥12.48M CNYMedian day 8.97M shares · last 3 months, Aug 6, 2026 – Nov 6, 2026
Daily closes
Last 3 months, Aug 6, 2026 – Nov 6, 2026 · SSE:563350 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥1.295 | -0.017 | -1.3% | ¥1.312 | ¥1.312 | ¥1.288 | 17,410,200 | |
| ¥1.312 | +0.006 | +0.5% | ¥1.302 | ¥1.319 | ¥1.302 | 10,569,707 | |
| ¥1.306 | +0.022 | +1.7% | ¥1.28 | ¥1.308 | ¥1.276 | 9,535,000 | |
| ¥1.284 | +0.012 | +0.9% | ¥1.269 | ¥1.286 | ¥1.263 | 10,798,886 | |
| ¥1.272 | +0.007 | +0.6% | ¥1.275 | ¥1.28 | ¥1.261 | 13,004,248 | |
| ¥1.265 | -0.007 | -0.6% | ¥1.261 | ¥1.278 | ¥1.253 | 9,686,100 | |
| ¥1.272 | 0.00 | 0.0% | ¥1.273 | ¥1.278 | ¥1.262 | 8,506,500 | |
| ¥1.272 | +0.004 | +0.3% | ¥1.277 | ¥1.277 | ¥1.269 | 7,476,500 | |
| ¥1.268 | -0.012 | -0.9% | ¥1.283 | ¥1.283 | ¥1.268 | 5,964,800 | |
| ¥1.28 | +0.004 | +0.3% | ¥1.276 | ¥1.281 | ¥1.264 | 6,360,500 | |
| ¥1.276 | +0.024 | +1.9% | ¥1.252 | ¥1.278 | ¥1.233 | 9,183,773 | |
| ¥1.252 | -0.02 | -1.6% | ¥1.272 | ¥1.272 | ¥1.246 | 9,376,886 | |
| ¥1.272 | -0.02 | -1.5% | ¥1.289 | ¥1.293 | ¥1.266 | 4,706,100 | |
| ¥1.292 | -0.011 | -0.8% | ¥1.30 | ¥1.30 | ¥1.281 | 8,894,900 | |
| ¥1.303 | +0.003 | +0.2% | ¥1.30 | ¥1.309 | ¥1.296 | 10,511,000 | |
| ¥1.30 | -0.004 | -0.3% | ¥1.307 | ¥1.313 | ¥1.288 | 10,269,700 | |
| ¥1.304 | -0.005 | -0.4% | ¥1.301 | ¥1.306 | ¥1.285 | 7,181,643 | |
| ¥1.309 | -0.011 | -0.8% | ¥1.316 | ¥1.322 | ¥1.305 | 7,729,100 | |
| ¥1.32 | -0.007 | -0.5% | ¥1.323 | ¥1.331 | ¥1.308 | 7,296,500 | |
| ¥1.327 | -0.003 | -0.2% | ¥1.33 | ¥1.342 | ¥1.325 | 8,424,891 | |
| ¥1.33 | +0.008 | +0.6% | ¥1.323 | ¥1.335 | ¥1.312 | 10,986,200 | |
| ¥1.322 | -0.015 | -1.1% | ¥1.329 | ¥1.341 | ¥1.316 | 9,245,248 | |
| ¥1.337 | +0.007 | +0.5% | ¥1.331 | ¥1.342 | ¥1.322 | 1,993,800 | |
| ¥1.33 | 0.00 | 0.0% | ¥1.322 | ¥1.343 | ¥1.322 | 6,831,000 | |
| ¥1.33 | -0.023 | -1.7% | ¥1.353 | ¥1.367 | ¥1.325 | 9,308,700 | |
| ¥1.353 | -0.024 | -1.7% | ¥1.373 | ¥1.39 | ¥1.352 | 12,125,548 | |
| ¥1.377 | -0.004 | -0.3% | ¥1.385 | ¥1.386 | ¥1.375 | 10,350,348 | |
| ¥1.381 | 0.00 | 0.0% | ¥1.38 | ¥1.394 | ¥1.38 | 9,545,800 | |
| ¥1.381 | +0.007 | +0.5% | ¥1.377 | ¥1.386 | ¥1.36 | 11,802,651 | |
| ¥1.374 | +0.012 | +0.9% | ¥1.369 | ¥1.375 | ¥1.364 | 15,645,300 | |
| ¥1.362 | -0.004 | -0.3% | ¥1.362 | ¥1.371 | ¥1.359 | 9,034,000 | |
| ¥1.366 | 0.00 | 0.0% | ¥1.361 | ¥1.367 | ¥1.35 | 11,807,200 | |
| ¥1.366 | -0.016 | -1.2% | ¥1.379 | ¥1.38 | ¥1.362 | 8,493,000 | |
| ¥1.382 | -0.006 | -0.4% | ¥1.39 | ¥1.39 | ¥1.379 | 8,681,200 | |
| ¥1.388 | -0.009 | -0.6% | ¥1.40 | ¥1.40 | ¥1.374 | 10,365,138 | |
| ¥1.397 | -0.01 | -0.7% | ¥1.399 | ¥1.404 | ¥1.393 | 6,750,100 | |
| ¥1.407 | +0.002 | +0.1% | ¥1.407 | ¥1.41 | ¥1.40 | 10,517,300 | |
| ¥1.405 | -0.006 | -0.4% | ¥1.41 | ¥1.413 | ¥1.401 | 10,122,500 | |
| ¥1.411 | +0.007 | +0.5% | ¥1.409 | ¥1.412 | ¥1.405 | 10,528,586 | |
| ¥1.404 | +0.001 | +0.1% | ¥1.411 | ¥1.42 | ¥1.403 | 9,756,500 | |
| ¥1.403 | +0.006 | +0.4% | ¥1.401 | ¥1.41 | ¥1.398 | 8,234,100 | |
| ¥1.397 | -0.021 | -1.5% | ¥1.414 | ¥1.414 | ¥1.393 | 8,404,600 | |
| ¥1.418 | +0.002 | +0.1% | ¥1.414 | ¥1.425 | ¥1.414 | 8,970,700 | |
| ¥1.416 | -0.009 | -0.6% | ¥1.421 | ¥1.421 | ¥1.401 | 10,133,838 | |
| ¥1.425 | 0.00 | 0.0% | ¥1.424 | ¥1.43 | ¥1.423 | 5,981,000 | |
| ¥1.425 | -0.004 | -0.3% | ¥1.426 | ¥1.428 | ¥1.418 | 5,539,500 | |
| ¥1.429 | +0.016 | +1.1% | ¥1.413 | ¥1.435 | ¥1.411 | 6,507,248 | |
| ¥1.413 | -0.007 | -0.5% | ¥1.416 | ¥1.418 | ¥1.41 | 8,334,200 | |
| ¥1.42 | -0.01 | -0.7% | ¥1.43 | ¥1.431 | ¥1.412 | 8,746,700 | |
| ¥1.43 | +0.007 | +0.5% | ¥1.422 | ¥1.433 | ¥1.419 | 7,118,000 | |
| ¥1.423 | +0.005 | +0.4% | ¥1.425 | ¥1.433 | ¥1.418 | 7,174,600 | |
| ¥1.418 | -0.03 | -2.1% | ¥1.443 | ¥1.443 | ¥1.415 | 11,305,600 | |
| ¥1.448 | -0.002 | -0.1% | ¥1.447 | ¥1.451 | ¥1.439 | 7,920,300 | |
| ¥1.45 | +0.018 | +1.3% | ¥1.432 | ¥1.45 | ¥1.427 | 7,363,100 | |
| ¥1.432 | -0.003 | -0.2% | ¥1.436 | ¥1.438 | ¥1.426 | 6,814,355 | |
| ¥1.435 | -0.007 | -0.5% | ¥1.444 | ¥1.45 | ¥1.435 | 7,040,000 | |
| ¥1.442 | +0.006 | +0.4% | ¥1.434 | ¥1.443 | ¥1.433 | 5,323,800 | |
| ¥1.436 | -0.01 | -0.7% | ¥1.446 | ¥1.45 | ¥1.435 | 9,250,200 | |
| ¥1.446 | +0.007 | +0.5% | ¥1.442 | ¥1.448 | ¥1.437 | 6,837,690 | |
| ¥1.439 | +0.01 | +0.7% | ¥1.433 | ¥1.444 | ¥1.429 | 16,197,569 | |
| ¥1.429 | -0.008 | -0.6% | ¥1.434 | ¥1.437 | ¥1.425 | 18,496,938 |
- Ticker
- Shanghai:563350
- Asset type
- ETF
- Exchange
- Shanghai
- Currency
- CNY
Huatai-Pinebridge Fund Management Csi A50 Index ETF Cny on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Huatai-Pinebridge Fund Management Csi A50 Index ETF Cny.