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
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
13 Aug 2021	CNY	0.869	0.88	0.865	0.876	0.876	+0.006 (+0.69%)	18,978,613
12 Aug 2021	CNY	0.88	0.893	0.868	0.87	0.87	-0.017 (-1.92%)	28,548,103
11 Aug 2021	CNY	0.902	0.905	0.884	0.887	0.887	-0.018 (-1.99%)	37,179,200
10 Aug 2021	CNY	0.864	0.907	0.853	0.905	0.905	+0.043 (+4.99%)	38,506,205
9 Aug 2021	CNY	0.832	0.868	0.831	0.862	0.862	+0.024 (+2.86%)	26,736,606
6 Aug 2021	CNY	0.845	0.845	0.824	0.838	0.838	-0.008 (-0.95%)	24,549,820
5 Aug 2021	CNY	0.834	0.863	0.83	0.846	0.846	-0.005 (-0.59%)	40,844,021
4 Aug 2021	CNY	0.86	0.866	0.849	0.851	0.851	-0.014 (-1.62%)	40,086,300
3 Aug 2021	CNY	0.85	0.867	0.833	0.865	0.865	+0.008 (+0.93%)	39,387,006
2 Aug 2021	CNY	0.807	0.858	0.793	0.857	0.857	+0.042 (+5.15%)	55,787,567
30 Jul 2021	CNY	0.846	0.846	0.804	0.815	0.815	-0.031 (-3.66%)	19,996,780
29 Jul 2021	CNY	0.857	0.875	0.843	0.846	0.846	-0.008 (-0.94%)	19,014,401
28 Jul 2021	CNY	0.845	0.857	0.816	0.854	0.854	+0.009 (+1.07%)	24,476,403
27 Jul 2021	CNY	0.878	0.883	0.842	0.845	0.845	-0.034 (-3.87%)	20,180,415
26 Jul 2021	CNY	0.93	0.93	0.866	0.879	0.879	-0.051 (-5.48%)	31,910,105
23 Jul 2021	CNY	0.951	0.951	0.925	0.93	0.93	-0.022 (-2.31%)	18,225,907
22 Jul 2021	CNY	0.963	0.972	0.949	0.952	0.952	-0.012 (-1.24%)	20,090,004
21 Jul 2021	CNY	0.967	0.981	0.958	0.964	0.964	-0.003 (-0.31%)	20,836,511
20 Jul 2021	CNY	0.965	0.969	0.957	0.967	0.967	+0.002 (+0.21%)	14,885,706
19 Jul 2021	CNY	0.959	0.968	0.949	0.965	0.965	+0.005 (+0.52%)	17,210,208
16 Jul 2021	CNY	0.978	0.981	0.957	0.96	0.96	-0.018 (-1.84%)	24,884,134
15 Jul 2021	CNY	0.95	0.981	0.95	0.978	0.978	+0.021 (+2.19%)	24,911,521
14 Jul 2021	CNY	0.949	0.962	0.94	0.957	0.957	+0.001 (+0.10%)	18,223,605
13 Jul 2021	CNY	0.933	0.958	0.933	0.956	0.956	+0.026 (+2.80%)	26,896,415
12 Jul 2021	CNY	0.92	0.933	0.904	0.93	0.93	+0.011 (+1.20%)	19,057,474
9 Jul 2021	CNY	0.938	0.938	0.907	0.919	0.919	-0.019 (-2.03%)	22,763,105