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
22 Dec 2021	CNY	0.966	0.971	0.96	0.968	0.968	+0.002 (+0.21%)	15,111,116
21 Dec 2021	CNY	0.96	0.975	0.956	0.966	0.966	-0.001 (-0.10%)	24,653,400
20 Dec 2021	CNY	0.965	0.979	0.963	0.967	0.967	-0.001 (-0.10%)	16,559,800
17 Dec 2021	CNY	0.986	0.986	0.965	0.968	0.968	-0.018 (-1.83%)	23,538,901
16 Dec 2021	CNY	0.994	0.998	0.972	0.986	0.986	-0.009 (-0.90%)	23,954,703
15 Dec 2021	CNY	1.009	1.009	0.991	0.995	0.995	-0.015 (-1.49%)	18,841,204
14 Dec 2021	CNY	1.005	1.019	0.996	1.01	1.01	+0.003 (+0.30%)	24,145,733
13 Dec 2021	CNY	1.005	1.028	1.005	1.007	1.007	+0.005 (+0.50%)	21,157,830
10 Dec 2021	CNY	0.998	1.007	0.988	1.002	1.002	+0.001 (+0.10%)	30,260,949
9 Dec 2021	CNY	0.985	1.015	0.985	1.001	1.001	+0.017 (+1.73%)	26,386,198
8 Dec 2021	CNY	0.956	0.984	0.95	0.984	0.984	+0.029 (+3.04%)	22,019,255
7 Dec 2021	CNY	0.95	0.966	0.95	0.955	0.955	+0.006 (+0.63%)	23,016,565
6 Dec 2021	CNY	0.952	0.962	0.943	0.949	0.949	-0.003 (-0.32%)	13,856,400
3 Dec 2021	CNY	0.93	0.955	0.929	0.952	0.952	+0.022 (+2.37%)	28,963,723
2 Dec 2021	CNY	0.927	0.937	0.927	0.93	0.93	+0.002 (+0.22%)	17,034,634
1 Dec 2021	CNY	0.93	0.935	0.923	0.928	0.928	+0.003 (+0.32%)	14,506,902
30 Nov 2021	CNY	0.94	0.94	0.923	0.925	0.925	-0.015 (-1.60%)	19,928,900
29 Nov 2021	CNY	0.924	0.94	0.922	0.94	0.94	+0.007 (+0.75%)	17,917,230
26 Nov 2021	CNY	0.939	0.94	0.927	0.933	0.933	-0.007 (-0.74%)	22,994,109
25 Nov 2021	CNY	0.943	0.953	0.935	0.94	0.94	0.0 (0.0%)	26,866,402
24 Nov 2021	CNY	0.925	0.948	0.925	0.94	0.94	+0.015 (+1.62%)	40,810,156
23 Nov 2021	CNY	0.922	0.931	0.916	0.925	0.925	+0.002 (+0.22%)	17,780,305
22 Nov 2021	CNY	0.916	0.937	0.916	0.923	0.923	+0.006 (+0.65%)	22,026,904
19 Nov 2021	CNY	0.908	0.928	0.906	0.917	0.917	+0.009 (+0.99%)	25,257,406
18 Nov 2021	CNY	0.915	0.915	0.903	0.908	0.908	-0.008 (-0.87%)	14,392,401
17 Nov 2021	CNY	0.918	0.918	0.906	0.916	0.916	-0.004 (-0.43%)	22,726,526
16 Nov 2021	CNY	0.902	0.926	0.902	0.92	0.92	+0.018 (+2.00%)	35,994,902
15 Nov 2021	CNY	0.893	0.906	0.892	0.902	0.902	+0.01 (+1.12%)	21,150,907
12 Nov 2021	CNY	0.9	0.907	0.889	0.892	0.892	-0.008 (-0.89%)	22,115,802
11 Nov 2021	CNY	0.897	0.9	0.89	0.9	0.9	+0.003 (+0.33%)	23,668,300