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 (Live Price)

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
28 Sep 2021	CNY	0.892	0.895	0.863	0.884	0.884	-0.009 (-1.01%)	23,226,107
27 Sep 2021	CNY	0.855	0.911	0.855	0.893	0.893	+0.043 (+5.06%)	53,765,871
24 Sep 2021	CNY	0.817	0.855	0.817	0.85	0.85	+0.03 (+3.66%)	42,039,316
23 Sep 2021	CNY	0.812	0.83	0.808	0.82	0.82	+0.008 (+0.99%)	19,817,456
22 Sep 2021	CNY	0.823	0.839	0.807	0.812	0.812	-0.02 (-2.40%)	25,099,305
17 Sep 2021	CNY	0.81	0.836	0.802	0.832	0.832	+0.021 (+2.59%)	29,276,205
16 Sep 2021	CNY	0.803	0.816	0.794	0.811	0.811	+0.004 (+0.50%)	25,807,300
15 Sep 2021	CNY	0.818	0.824	0.802	0.807	0.807	-0.017 (-2.06%)	15,538,800
14 Sep 2021	CNY	0.829	0.842	0.823	0.824	0.824	-0.005 (-0.60%)	21,369,992
13 Sep 2021	CNY	0.838	0.844	0.822	0.829	0.829	-0.01 (-1.19%)	18,630,014
10 Sep 2021	CNY	0.828	0.842	0.825	0.839	0.839	+0.012 (+1.45%)	25,273,206
9 Sep 2021	CNY	0.828	0.834	0.821	0.827	0.827	-0.002 (-0.24%)	18,520,708
8 Sep 2021	CNY	0.84	0.843	0.825	0.829	0.829	-0.011 (-1.31%)	24,333,407
7 Sep 2021	CNY	0.833	0.844	0.83	0.84	0.84	+0.004 (+0.48%)	22,186,800
6 Sep 2021	CNY	0.815	0.842	0.805	0.836	0.836	+0.022 (+2.70%)	39,269,807
3 Sep 2021	CNY	0.807	0.82	0.788	0.814	0.814	+0.007 (+0.87%)	33,119,413
2 Sep 2021	CNY	0.816	0.823	0.802	0.807	0.807	-0.013 (-1.59%)	32,231,611
1 Sep 2021	CNY	0.798	0.829	0.776	0.82	0.82	+0.027 (+3.40%)	38,647,408
31 Aug 2021	CNY	0.803	0.811	0.79	0.793	0.793	-0.014 (-1.73%)	20,163,402
30 Aug 2021	CNY	0.809	0.818	0.79	0.807	0.807	-0.001 (-0.12%)	18,414,943
27 Aug 2021	CNY	0.803	0.825	0.803	0.808	0.808	0.0 (0.0%)	19,059,305
26 Aug 2021	CNY	0.831	0.831	0.806	0.808	0.808	-0.026 (-3.12%)	18,355,700
25 Aug 2021	CNY	0.82	0.84	0.82	0.834	0.834	+0.016 (+1.96%)	20,146,111
24 Aug 2021	CNY	0.795	0.823	0.795	0.818	0.818	+0.018 (+2.25%)	28,226,804
23 Aug 2021	CNY	0.787	0.808	0.787	0.8	0.8	+0.006 (+0.76%)	26,233,409
20 Aug 2021	CNY	0.832	0.832	0.786	0.794	0.794	-0.042 (-5.02%)	41,305,207
19 Aug 2021	CNY	0.843	0.85	0.83	0.836	0.836	-0.009 (-1.07%)	24,900,603
18 Aug 2021	CNY	0.844	0.851	0.833	0.845	0.845	+0.001 (+0.12%)	30,103,000
17 Aug 2021	CNY	0.881	0.881	0.842	0.844	0.844	-0.036 (-4.09%)	28,794,400
16 Aug 2021	CNY	0.876	0.886	0.869	0.88	0.88	+0.004 (+0.46%)	25,349,314