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
26 May 2021	CNY	1.037	1.046	1.024	1.034	1.034	-0.003 (-0.29%)	28,688,577
25 May 2021	CNY	0.999	1.039	0.999	1.037	1.037	+0.038 (+3.80%)	41,630,280
24 May 2021	CNY	0.982	1	0.978	0.999	0.999	+0.018 (+1.83%)	25,376,444
21 May 2021	CNY	0.989	1	0.976	0.981	0.981	-0.007 (-0.71%)	25,204,368
20 May 2021	CNY	0.972	0.991	0.971	0.988	0.988	+0.016 (+1.65%)	30,778,694
19 May 2021	CNY	0.975	0.98	0.968	0.972	0.972	-0.004 (-0.41%)	19,069,348
18 May 2021	CNY	0.977	0.981	0.952	0.976	0.976	0.0 (0.0%)	12,358,744
17 May 2021	CNY	0.953	0.984	0.953	0.976	0.976	+0.023 (+2.41%)	19,317,051
14 May 2021	CNY	0.941	0.961	0.933	0.953	0.953	+0.017 (+1.82%)	17,647,145
13 May 2021	CNY	0.923	0.937	0.921	0.936	0.936	+0.003 (+0.32%)	15,588,939
12 May 2021	CNY	0.922	0.935	0.916	0.933	0.933	+0.011 (+1.19%)	15,055,360
11 May 2021	CNY	0.89	0.923	0.889	0.922	0.922	+0.029 (+3.25%)	19,090,804
10 May 2021	CNY	0.91	0.913	0.887	0.893	0.893	-0.018 (-1.98%)	14,680,818
7 May 2021	CNY	0.923	0.931	0.909	0.911	0.911	-0.014 (-1.51%)	17,856,024
6 May 2021	CNY	0.952	0.952	0.918	0.925	0.925	-0.027 (-2.84%)	18,029,290
30 Apr 2021	CNY	0.959	0.959	0.945	0.952	0.952	-0.007 (-0.73%)	10,784,116
29 Apr 2021	CNY	0.95	0.964	0.943	0.959	0.959	+0.009 (+0.95%)	14,957,944
28 Apr 2021	CNY	0.93	0.95	0.923	0.95	0.95	+0.01 (+1.06%)	12,650,775
27 Apr 2021	CNY	0.928	0.941	0.921	0.94	0.94	+0.01 (+1.08%)	15,267,736
26 Apr 2021	CNY	0.944	0.955	0.928	0.93	0.93	-0.014 (-1.48%)	26,931,886
23 Apr 2021	CNY	0.929	0.947	0.928	0.944	0.944	+0.013 (+1.40%)	28,734,534
22 Apr 2021	CNY	0.934	0.936	0.921	0.931	0.931	0.0 (0.0%)	18,618,156
21 Apr 2021	CNY	0.923	0.937	0.913	0.931	0.931	+0.01 (+1.09%)	16,184,344
20 Apr 2021	CNY	0.915	0.937	0.908	0.921	0.921	+0.006 (+0.66%)	23,489,181
19 Apr 2021	CNY	0.9	0.919	0.888	0.915	0.915	+0.011 (+1.22%)	22,457,704
16 Apr 2021	CNY	0.892	0.909	0.892	0.904	0.904	+0.014 (+1.57%)	25,824,507
15 Apr 2021	CNY	0.9	0.901	0.879	0.89	0.89	-0.011 (-1.22%)	23,970,757
14 Apr 2021	CNY	0.892	0.906	0.886	0.901	0.901	+0.009 (+1.01%)	26,178,935
13 Apr 2021	CNY	0.884	0.905	0.883	0.892	0.892	+0.008 (+0.90%)	31,801,812
12 Apr 2021	CNY	0.89	0.898	0.879	0.884	0.884	-0.007 (-0.79%)	21,177,875