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 (Live Price)

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
16 Nov 2021	CNY	0.879	0.909	0.879	0.905	0.905	+0.029 (+3.31%)	13,721,700
15 Nov 2021	CNY	0.859	0.878	0.852	0.876	0.876	+0.017 (+1.98%)	10,811,400
12 Nov 2021	CNY	0.864	0.865	0.856	0.859	0.859	-0.005 (-0.58%)	5,096,204
11 Nov 2021	CNY	0.863	0.872	0.859	0.864	0.864	-0.002 (-0.23%)	4,138,802
10 Nov 2021	CNY	0.846	0.87	0.832	0.866	0.866	+0.021 (+2.49%)	14,210,503
9 Nov 2021	CNY	0.841	0.849	0.84	0.845	0.845	+0.008 (+0.96%)	5,059,100
8 Nov 2021	CNY	0.863	0.863	0.831	0.837	0.837	-0.03 (-3.46%)	12,617,300
5 Nov 2021	CNY	0.865	0.876	0.863	0.867	0.867	+0.002 (+0.23%)	5,011,706
4 Nov 2021	CNY	0.871	0.871	0.862	0.865	0.865	-0.001 (-0.12%)	3,176,102
3 Nov 2021	CNY	0.855	0.874	0.853	0.866	0.866	+0.011 (+1.29%)	4,943,100
2 Nov 2021	CNY	0.867	0.871	0.85	0.855	0.855	-0.011 (-1.27%)	6,821,300
1 Nov 2021	CNY	0.886	0.888	0.864	0.866	0.866	-0.021 (-2.37%)	10,570,009
29 Oct 2021	CNY	0.87	0.889	0.86	0.887	0.887	+0.015 (+1.72%)	6,794,902
28 Oct 2021	CNY	0.872	0.884	0.871	0.872	0.872	0.0 (0.0%)	4,831,300
27 Oct 2021	CNY	0.886	0.888	0.869	0.872	0.872	-0.019 (-2.13%)	8,001,101
26 Oct 2021	CNY	0.895	0.896	0.89	0.891	0.891	-0.01 (-1.11%)	3,820,201
25 Oct 2021	CNY	0.9	0.908	0.896	0.901	0.901	+0.002 (+0.22%)	6,308,660
22 Oct 2021	CNY	0.887	0.904	0.887	0.899	0.899	+0.008 (+0.90%)	10,891,410
21 Oct 2021	CNY	0.895	0.902	0.885	0.891	0.891	-0.002 (-0.22%)	7,711,400
20 Oct 2021	CNY	0.907	0.907	0.881	0.893	0.893	-0.011 (-1.22%)	7,387,200
19 Oct 2021	CNY	0.884	0.906	0.884	0.904	0.904	+0.017 (+1.92%)	6,699,800
18 Oct 2021	CNY	0.904	0.904	0.882	0.887	0.887	-0.017 (-1.88%)	7,215,210
15 Oct 2021	CNY	0.905	0.91	0.9	0.904	0.904	-0.006 (-0.66%)	4,462,325
14 Oct 2021	CNY	0.92	0.923	0.906	0.91	0.91	-0.007 (-0.76%)	3,225,300
13 Oct 2021	CNY	0.9	0.92	0.896	0.917	0.917	+0.018 (+2.00%)	4,183,802
12 Oct 2021	CNY	0.905	0.916	0.893	0.899	0.899	-0.002 (-0.22%)	3,829,902
11 Oct 2021	CNY	0.918	0.931	0.9	0.901	0.901	-0.018 (-1.96%)	4,979,600
8 Oct 2021	CNY	0.92	0.928	0.908	0.919	0.919	-0.009 (-0.97%)	3,326,301
30 Sep 2021	CNY	0.921	0.932	0.916	0.928	0.928	+0.015 (+1.64%)	2,540,800
29 Sep 2021	CNY	0.93	0.932	0.912	0.913	0.913	-0.02 (-2.14%)	2,411,700