Stock listing
Shenzhen:159728 China Southern CNI Online Consumption ETF 股价
Follow China Southern CNI Online Consumption ETF into a list and get an email when it puts out news.
Share price · SZSE:159728
¥0.753 CNY +0.019 (+2.6%)
Close on Nov 4, 2026
- Day range
- ¥0.730 – ¥0.756 CNYNov 4, 2026
- Volume
- 3.88M sharesNov 4, 2026
- 52-week range
- ¥0.684 – ¥1.220 CNYLowest and highest trades, Nov 5, 2025 – Nov 5, 2026
- Traded on an average day
- ¥4.84M CNYMedian day 7.21M shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · SZSE:159728 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥0.753 | +0.019 | +2.6% | ¥0.730 | ¥0.756 | ¥0.730 | 3,882,400 | |
| ¥0.734 | 0.000 | 0.0% | ¥0.727 | ¥0.748 | ¥0.727 | 4,181,600 | |
| ¥0.734 | +0.043 | +6.2% | ¥0.722 | ¥0.737 | ¥0.690 | 7,702,700 | |
| ¥0.691 | -0.030 | -4.2% | ¥0.705 | ¥0.722 | ¥0.688 | 7,239,500 | |
| ¥0.721 | -0.015 | -2.0% | ¥0.719 | ¥0.736 | ¥0.719 | 3,403,000 | |
| ¥0.736 | +0.009 | +1.2% | ¥0.724 | ¥0.742 | ¥0.724 | 3,285,900 | |
| ¥0.727 | -0.018 | -2.4% | ¥0.726 | ¥0.750 | ¥0.726 | 7,900,200 | |
| ¥0.745 | +0.012 | +1.6% | ¥0.726 | ¥0.749 | ¥0.726 | 11,479,700 | |
| ¥0.733 | +0.030 | +4.3% | ¥0.721 | ¥0.734 | ¥0.684 | 5,290,000 | |
| ¥0.703 | -0.019 | -2.6% | ¥0.721 | ¥0.721 | ¥0.702 | 7,063,400 | |
| ¥0.722 | -0.003 | -0.4% | ¥0.729 | ¥0.736 | ¥0.722 | 8,139,000 | |
| ¥0.725 | +0.007 | +1.0% | ¥0.728 | ¥0.728 | ¥0.713 | 2,394,300 | |
| ¥0.718 | +0.006 | +0.8% | ¥0.721 | ¥0.721 | ¥0.709 | 6,550,300 | |
| ¥0.712 | 0.000 | 0.0% | ¥0.730 | ¥0.740 | ¥0.708 | 7,893,200 | |
| ¥0.712 | -0.030 | -4.0% | ¥0.712 | ¥0.712 | ¥0.712 | 7,893,200 | |
| ¥0.742 | -0.004 | -0.5% | ¥0.743 | ¥0.755 | ¥0.737 | 8,154,900 | |
| ¥0.746 | -0.006 | -0.8% | ¥0.748 | ¥0.754 | ¥0.732 | 7,412,500 | |
| ¥0.752 | +0.001 | +0.1% | ¥0.752 | ¥0.756 | ¥0.743 | 7,759,900 | |
| ¥0.751 | +0.028 | +3.9% | ¥0.734 | ¥0.753 | ¥0.712 | 5,596,200 | |
| ¥0.723 | -0.023 | -3.1% | ¥0.744 | ¥0.747 | ¥0.720 | 2,700,400 | |
| ¥0.746 | -0.003 | -0.4% | ¥0.748 | ¥0.752 | ¥0.745 | 477,100 | |
| ¥0.749 | +0.006 | +0.8% | ¥0.752 | ¥0.752 | ¥0.740 | 482,400 | |
| ¥0.743 | -0.019 | -2.5% | ¥0.766 | ¥0.766 | ¥0.741 | 1,216,800 | |
| ¥0.762 | -0.012 | -1.6% | ¥0.769 | ¥0.778 | ¥0.760 | 1,731,600 | |
| ¥0.774 | -0.017 | -2.1% | ¥0.794 | ¥0.794 | ¥0.773 | 3,937,500 | |
| ¥0.791 | +0.014 | +1.8% | ¥0.779 | ¥0.798 | ¥0.779 | 7,266,000 | |
| ¥0.777 | +0.007 | +0.9% | ¥0.770 | ¥0.778 | ¥0.767 | 2,632,100 | |
| ¥0.770 | +0.010 | +1.3% | ¥0.763 | ¥0.771 | ¥0.763 | 2,514,400 | |
| ¥0.760 | -0.004 | -0.5% | ¥0.764 | ¥0.764 | ¥0.756 | 1,541,900 | |
| ¥0.764 | +0.004 | +0.5% | ¥0.758 | ¥0.764 | ¥0.751 | 1,161,100 | |
| ¥0.760 | -0.007 | -0.9% | ¥0.760 | ¥0.771 | ¥0.759 | 2,208,000 | |
| ¥0.767 | -0.010 | -1.3% | ¥0.778 | ¥0.778 | ¥0.764 | 2,775,800 | |
| ¥0.777 | -0.008 | -1.0% | ¥0.780 | ¥0.795 | ¥0.766 | 6,961,100 | |
| ¥0.785 | -0.005 | -0.6% | ¥0.789 | ¥0.789 | ¥0.780 | 7,267,300 | |
| ¥0.790 | -0.019 | -2.3% | ¥0.800 | ¥0.801 | ¥0.788 | 7,383,600 | |
| ¥0.809 | -0.003 | -0.4% | ¥0.810 | ¥0.819 | ¥0.805 | 7,391,800 | |
| ¥0.812 | +0.008 | +1.0% | ¥0.819 | ¥0.826 | ¥0.802 | 9,395,200 | |
| ¥0.804 | +0.017 | +2.2% | ¥0.786 | ¥0.820 | ¥0.786 | 10,235,200 | |
| ¥0.787 | -0.001 | -0.1% | ¥0.785 | ¥0.801 | ¥0.783 | 7,208,800 | |
| ¥0.788 | -0.012 | -1.5% | ¥0.788 | ¥0.798 | ¥0.786 | 7,709,000 | |
| ¥0.800 | +0.006 | +0.8% | ¥0.790 | ¥0.805 | ¥0.790 | 9,062,300 | |
| ¥0.794 | +0.025 | +3.3% | ¥0.761 | ¥0.795 | ¥0.761 | 9,483,100 | |
| ¥0.769 | 0.000 | 0.0% | ¥0.772 | ¥0.782 | ¥0.767 | 6,428,700 | |
| ¥0.769 | +0.005 | +0.7% | ¥0.771 | ¥0.771 | ¥0.759 | 3,107,700 | |
| ¥0.764 | +0.001 | +0.1% | ¥0.755 | ¥0.767 | ¥0.755 | 6,734,600 | |
| ¥0.763 | +0.008 | +1.1% | ¥0.752 | ¥0.765 | ¥0.752 | 3,297,700 | |
| ¥0.755 | -0.012 | -1.6% | ¥0.765 | ¥0.768 | ¥0.749 | 7,854,400 | |
| ¥0.767 | -0.001 | -0.1% | ¥0.764 | ¥0.783 | ¥0.757 | 4,557,200 | |
| ¥0.768 | +0.006 | +0.8% | ¥0.772 | ¥0.776 | ¥0.765 | 9,389,000 | |
| ¥0.762 | -0.029 | -3.7% | ¥0.791 | ¥0.791 | ¥0.760 | 6,347,400 | |
| ¥0.791 | -0.011 | -1.4% | ¥0.798 | ¥0.798 | ¥0.781 | 5,298,700 | |
| ¥0.802 | -0.003 | -0.4% | ¥0.805 | ¥0.810 | ¥0.788 | 9,171,700 | |
| ¥0.805 | +0.012 | +1.5% | ¥0.792 | ¥0.805 | ¥0.780 | 10,123,200 | |
| ¥0.793 | -0.013 | -1.6% | ¥0.806 | ¥0.821 | ¥0.792 | 8,790,100 | |
| ¥0.806 | +0.002 | +0.2% | ¥0.802 | ¥0.814 | ¥0.802 | 8,537,400 | |
| ¥0.804 | -0.011 | -1.3% | ¥0.805 | ¥0.818 | ¥0.803 | 8,564,900 | |
| ¥0.815 | +0.005 | +0.6% | ¥0.806 | ¥0.815 | ¥0.795 | 5,856,400 | |
| ¥0.810 | +0.003 | +0.4% | ¥0.807 | ¥0.817 | ¥0.790 | 9,359,000 | |
| ¥0.807 | -0.018 | -2.2% | ¥0.825 | ¥0.827 | ¥0.801 | 11,521,600 | |
| ¥0.825 | +0.008 | +1.0% | ¥0.817 | ¥0.831 | ¥0.798 | 10,272,900 | |
| ¥0.817 | +0.022 | +2.8% | ¥0.795 | ¥0.818 | ¥0.795 | 11,715,100 |
- Ticker
- Shenzhen:159728
- Asset type
- ETF
- Exchange
- Shenzhen
- Currency
- CNY
China Southern CNI Online Consumption ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about China Southern CNI Online Consumption ETF.