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
15 Nov 2021	CNY	0.867	0.878	0.866	0.877	0.877	+0.01 (+1.15%)	73,990,433
12 Nov 2021	CNY	0.869	0.872	0.862	0.867	0.867	-0.002 (-0.23%)	60,799,500
11 Nov 2021	CNY	0.862	0.873	0.859	0.869	0.869	+0.006 (+0.70%)	71,637,708
10 Nov 2021	CNY	0.858	0.864	0.849	0.863	0.863	+0.002 (+0.23%)	74,284,000
9 Nov 2021	CNY	0.851	0.861	0.848	0.861	0.861	+0.01 (+1.18%)	73,464,200
8 Nov 2021	CNY	0.87	0.87	0.847	0.851	0.851	-0.019 (-2.18%)	112,121,074
5 Nov 2021	CNY	0.872	0.874	0.867	0.87	0.87	-0.001 (-0.11%)	57,518,261
4 Nov 2021	CNY	0.881	0.882	0.868	0.871	0.871	-0.005 (-0.57%)	87,024,400
3 Nov 2021	CNY	0.869	0.883	0.867	0.876	0.876	+0.006 (+0.69%)	60,880,962
2 Nov 2021	CNY	0.872	0.881	0.863	0.87	0.87	-0.002 (-0.23%)	70,326,806
1 Nov 2021	CNY	0.892	0.893	0.87	0.872	0.872	-0.02 (-2.24%)	98,806,600
29 Oct 2021	CNY	0.874	0.895	0.868	0.892	0.892	+0.017 (+1.94%)	81,614,861
28 Oct 2021	CNY	0.877	0.886	0.87	0.875	0.875	-0.003 (-0.34%)	71,769,801
27 Oct 2021	CNY	0.888	0.891	0.875	0.878	0.878	-0.02 (-2.23%)	81,479,800
26 Oct 2021	CNY	0.902	0.903	0.896	0.898	0.898	-0.003 (-0.33%)	67,677,100
25 Oct 2021	CNY	0.892	0.901	0.887	0.901	0.901	+0.009 (+1.01%)	64,376,705
22 Oct 2021	CNY	0.891	0.896	0.884	0.892	0.892	0.0 (0.0%)	59,218,338
21 Oct 2021	CNY	0.891	0.902	0.888	0.892	0.892	+0.001 (+0.11%)	63,073,100
20 Oct 2021	CNY	0.906	0.91	0.882	0.891	0.891	-0.015 (-1.66%)	85,432,631
19 Oct 2021	CNY	0.894	0.911	0.892	0.906	0.906	+0.009 (+1.00%)	74,061,400
18 Oct 2021	CNY	0.916	0.916	0.89	0.897	0.897	-0.019 (-2.07%)	86,733,700
15 Oct 2021	CNY	0.919	0.923	0.91	0.916	0.916	-0.014 (-1.51%)	84,944,900
14 Oct 2021	CNY	0.95	0.952	0.924	0.93	0.93	-0.021 (-2.21%)	99,254,503
13 Oct 2021	CNY	0.925	0.954	0.923	0.951	0.951	+0.021 (+2.26%)	85,714,206
12 Oct 2021	CNY	0.92	0.942	0.919	0.93	0.93	+0.004 (+0.43%)	75,828,500
11 Oct 2021	CNY	0.94	0.957	0.923	0.926	0.926	-0.019 (-2.01%)	80,204,202
8 Oct 2021	CNY	0.95	0.961	0.936	0.945	0.945	-0.002 (-0.21%)	65,908,600
30 Sep 2021	CNY	0.936	0.95	0.936	0.947	0.947	+0.011 (+1.18%)	52,611,900
29 Sep 2021	CNY	0.94	0.948	0.926	0.936	0.936	-0.01 (-1.06%)	62,074,329
28 Sep 2021	CNY	0.95	0.962	0.937	0.946	0.946	-0.007 (-0.73%)	64,878,300