159843 Recent Share Price (SHE:159843)

SHE:159843 - China Merchants Fund Management Co. Ltd - CMF Guozheng Food & Drink Industry ETF 159843
Sector: Miscellaneous, Industry: Investment Trusts/Mutual Funds

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
10 Feb 2022	CNY	0.864	0.867	0.856	0.862	0.862	-0.004 (-0.46%)	17,073,404
9 Feb 2022	CNY	0.837	0.868	0.835	0.866	0.866	+0.029 (+3.46%)	23,734,603
8 Feb 2022	CNY	0.853	0.853	0.822	0.837	0.837	-0.017 (-1.99%)	34,174,615
7 Feb 2022	CNY	0.86	0.871	0.847	0.854	0.854	+0.004 (+0.47%)	16,250,314
28 Jan 2022	CNY	0.87	0.872	0.848	0.85	0.85	-0.017 (-1.96%)	23,784,338
27 Jan 2022	CNY	0.882	0.89	0.866	0.867	0.867	-0.014 (-1.59%)	19,645,738
26 Jan 2022	CNY	0.877	0.89	0.866	0.881	0.881	+0.004 (+0.46%)	14,743,115
25 Jan 2022	CNY	0.896	0.898	0.869	0.877	0.877	-0.02 (-2.23%)	13,540,402
24 Jan 2022	CNY	0.897	0.908	0.89	0.897	0.897	-0.007 (-0.77%)	15,261,304
21 Jan 2022	CNY	0.897	0.912	0.888	0.904	0.904	+0.007 (+0.78%)	28,200,902
20 Jan 2022	CNY	0.884	0.899	0.884	0.897	0.897	+0.012 (+1.36%)	21,187,805
19 Jan 2022	CNY	0.89	0.895	0.879	0.885	0.885	-0.005 (-0.56%)	24,011,600
18 Jan 2022	CNY	0.884	0.896	0.874	0.89	0.89	+0.01 (+1.14%)	26,144,700
17 Jan 2022	CNY	0.877	0.881	0.863	0.88	0.88	+0.003 (+0.34%)	13,001,708
14 Jan 2022	CNY	0.885	0.89	0.877	0.877	0.877	-0.01 (-1.13%)	22,927,700
13 Jan 2022	CNY	0.917	0.918	0.886	0.887	0.887	-0.026 (-2.85%)	30,376,600
12 Jan 2022	CNY	0.904	0.913	0.904	0.913	0.913	+0.011 (+1.22%)	20,021,101
11 Jan 2022	CNY	0.92	0.921	0.901	0.902	0.902	-0.015 (-1.64%)	21,479,501
10 Jan 2022	CNY	0.921	0.922	0.9	0.917	0.917	-0.004 (-0.43%)	23,110,801
7 Jan 2022	CNY	0.935	0.936	0.918	0.921	0.921	-0.014 (-1.50%)	28,466,500
6 Jan 2022	CNY	0.949	0.952	0.924	0.935	0.935	-0.015 (-1.58%)	33,485,105
5 Jan 2022	CNY	0.949	0.965	0.943	0.95	0.95	-0.002 (-0.21%)	22,510,500
4 Jan 2022	CNY	0.955	0.955	0.937	0.952	0.952	-0.004 (-0.42%)	22,613,807
31 Dec 2021	CNY	0.966	0.966	0.947	0.956	0.956	-0.005 (-0.52%)	20,475,402
30 Dec 2021	CNY	0.954	0.967	0.95	0.961	0.961	+0.007 (+0.73%)	34,237,504
29 Dec 2021	CNY	0.993	0.995	0.953	0.954	0.954	-0.038 (-3.83%)	31,455,216
28 Dec 2021	CNY	0.99	0.999	0.986	0.992	0.992	+0.002 (+0.20%)	20,961,930
27 Dec 2021	CNY	0.995	0.999	0.979	0.99	0.99	-0.004 (-0.40%)	19,812,502
24 Dec 2021	CNY	0.983	1.002	0.979	0.994	0.994	+0.013 (+1.33%)	29,560,209
23 Dec 2021	CNY	0.965	0.983	0.959	0.981	0.981	+0.013 (+1.34%)	24,872,127