159828 Recent Share Price (SHE:159828)

SHE:159828 - Guotai Asset Management Co Ltd - Guotai CSI Medical Service Exchange Traded Fund 159828
Sector: Miscellaneous, Industry: Investment Trusts/Mutual Funds

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
29 Mar 2022	CNY	0.677	0.686	0.671	0.678	0.678	+0.003 (+0.44%)	81,719,900
28 Mar 2022	CNY	0.678	0.679	0.67	0.675	0.675	-0.002 (-0.30%)	75,886,700
25 Mar 2022	CNY	0.697	0.699	0.677	0.677	0.677	-0.022 (-3.15%)	98,107,300
24 Mar 2022	CNY	0.68	0.707	0.672	0.699	0.699	+0.013 (+1.90%)	131,452,800
23 Mar 2022	CNY	0.665	0.69	0.663	0.686	0.686	+0.022 (+3.31%)	131,384,601
22 Mar 2022	CNY	0.677	0.677	0.661	0.664	0.664	-0.015 (-2.21%)	105,038,801
21 Mar 2022	CNY	0.68	0.685	0.669	0.679	0.679	+0.002 (+0.30%)	77,020,672
18 Mar 2022	CNY	0.677	0.678	0.667	0.677	0.677	0.0 (0.0%)	78,694,472
17 Mar 2022	CNY	0.663	0.695	0.662	0.677	0.677	+0.02 (+3.04%)	144,477,301
16 Mar 2022	CNY	0.651	0.66	0.621	0.657	0.657	+0.013 (+2.02%)	122,977,100
15 Mar 2022	CNY	0.668	0.675	0.642	0.644	0.644	-0.032 (-4.73%)	106,985,800
14 Mar 2022	CNY	0.699	0.702	0.675	0.676	0.676	-0.016 (-2.31%)	100,935,000
11 Mar 2022	CNY	0.67	0.693	0.661	0.692	0.692	+0.014 (+2.06%)	118,633,200
10 Mar 2022	CNY	0.668	0.679	0.66	0.678	0.678	+0.03 (+4.63%)	119,880,766
9 Mar 2022	CNY	0.668	0.67	0.624	0.648	0.648	-0.018 (-2.70%)	114,435,300
8 Mar 2022	CNY	0.683	0.692	0.665	0.666	0.666	-0.017 (-2.49%)	93,610,702
7 Mar 2022	CNY	0.701	0.703	0.681	0.683	0.683	-0.023 (-3.26%)	95,331,600
4 Mar 2022	CNY	0.7	0.716	0.697	0.706	0.706	-0.002 (-0.28%)	76,176,601
3 Mar 2022	CNY	0.718	0.719	0.705	0.708	0.708	-0.007 (-0.98%)	66,761,600
2 Mar 2022	CNY	0.718	0.722	0.708	0.715	0.715	-0.008 (-1.11%)	67,071,300
1 Mar 2022	CNY	0.72	0.728	0.716	0.723	0.723	+0.002 (+0.28%)	74,184,300
28 Feb 2022	CNY	0.717	0.722	0.708	0.721	0.721	+0.003 (+0.42%)	85,850,200
25 Feb 2022	CNY	0.692	0.724	0.692	0.718	0.718	+0.032 (+4.66%)	161,693,013
24 Feb 2022	CNY	0.7	0.707	0.679	0.686	0.686	-0.019 (-2.70%)	102,756,700
23 Feb 2022	CNY	0.685	0.705	0.685	0.705	0.705	+0.018 (+2.62%)	83,541,600
22 Feb 2022	CNY	0.695	0.696	0.683	0.687	0.687	-0.013 (-1.86%)	74,649,800
21 Feb 2022	CNY	0.704	0.708	0.694	0.7	0.7	-0.001 (-0.14%)	75,441,300
18 Feb 2022	CNY	0.695	0.702	0.689	0.701	0.701	+0.003 (+0.43%)	74,967,600
17 Feb 2022	CNY	0.696	0.7	0.691	0.698	0.698	+0.002 (+0.29%)	86,870,800
16 Feb 2022	CNY	0.692	0.705	0.691	0.696	0.696	+0.004 (+0.58%)	158,193,119