159849 Recent Share Price (SHE:159849)

SHE:159849 - China Merchants Fund Management Co. Ltd - CMF CSI Biotechnology Thematic Exchange Traded 159849
Sector: Miscellaneous, Industry: Investment Trusts/Mutual Funds

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
31 Mar 2022	CNY	0.766	0.774	0.76	0.763	0.763	-0.002 (-0.26%)	986,401
30 Mar 2022	CNY	0.754	0.766	0.746	0.765	0.765	+0.011 (+1.46%)	4,008,600
29 Mar 2022	CNY	0.747	0.758	0.744	0.754	0.754	+0.008 (+1.07%)	2,238,129
28 Mar 2022	CNY	0.745	0.759	0.743	0.746	0.746	-0.009 (-1.19%)	2,886,700
25 Mar 2022	CNY	0.779	0.779	0.754	0.755	0.755	-0.023 (-2.96%)	4,289,601
24 Mar 2022	CNY	0.75	0.785	0.745	0.778	0.778	+0.021 (+2.77%)	6,125,101
23 Mar 2022	CNY	0.747	0.763	0.744	0.757	0.757	+0.01 (+1.34%)	1,787,100
22 Mar 2022	CNY	0.768	0.768	0.746	0.747	0.747	-0.021 (-2.73%)	2,789,800
21 Mar 2022	CNY	0.758	0.768	0.752	0.768	0.768	+0.01 (+1.32%)	3,596,600
18 Mar 2022	CNY	0.745	0.761	0.739	0.758	0.758	+0.013 (+1.74%)	4,247,602
17 Mar 2022	CNY	0.721	0.762	0.721	0.745	0.745	+0.024 (+3.33%)	7,227,604
16 Mar 2022	CNY	0.714	0.726	0.686	0.721	0.721	+0.019 (+2.71%)	5,054,401
15 Mar 2022	CNY	0.707	0.729	0.702	0.702	0.702	-0.025 (-3.44%)	3,607,604
14 Mar 2022	CNY	0.74	0.747	0.726	0.727	0.727	-0.001 (-0.14%)	4,725,900
11 Mar 2022	CNY	0.693	0.728	0.681	0.728	0.728	+0.028 (+4.00%)	3,896,300
10 Mar 2022	CNY	0.681	0.702	0.681	0.7	0.7	+0.027 (+4.01%)	3,741,301
9 Mar 2022	CNY	0.695	0.695	0.648	0.673	0.673	-0.017 (-2.46%)	7,262,659
8 Mar 2022	CNY	0.719	0.722	0.689	0.69	0.69	-0.026 (-3.63%)	2,919,202
7 Mar 2022	CNY	0.735	0.735	0.713	0.716	0.716	-0.024 (-3.24%)	3,504,700
4 Mar 2022	CNY	0.74	0.75	0.723	0.74	0.74	-0.001 (-0.13%)	2,326,700
3 Mar 2022	CNY	0.749	0.75	0.739	0.741	0.741	-0.003 (-0.40%)	1,604,101
2 Mar 2022	CNY	0.747	0.747	0.738	0.744	0.744	-0.009 (-1.20%)	1,368,501
1 Mar 2022	CNY	0.748	0.755	0.748	0.753	0.753	+0.005 (+0.67%)	1,091,802
28 Feb 2022	CNY	0.748	0.751	0.738	0.748	0.748	+0.001 (+0.13%)	1,687,600
25 Feb 2022	CNY	0.721	0.749	0.721	0.747	0.747	+0.025 (+3.46%)	6,603,900
24 Feb 2022	CNY	0.736	0.742	0.714	0.722	0.722	-0.015 (-2.04%)	8,008,200
23 Feb 2022	CNY	0.73	0.737	0.727	0.737	0.737	+0.011 (+1.52%)	2,105,000
22 Feb 2022	CNY	0.732	0.737	0.723	0.726	0.726	-0.013 (-1.76%)	3,935,300
21 Feb 2022	CNY	0.739	0.743	0.734	0.739	0.739	+0.004 (+0.54%)	1,894,900
18 Feb 2022	CNY	0.725	0.735	0.72	0.735	0.735	+0.006 (+0.82%)	1,588,001