159865 Recent Share Price (SHE:159865)

SHE:159865 - Guotai Asset Management Co Ltd - Guotai CSI Livestock Breeding Exchange Traded Fund 159865
Sector: Miscellaneous, Industry: Investment Trusts/Mutual Funds

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
5 Jan 2022	CNY	0.938	0.962	0.932	0.941	0.941	+0.003 (+0.32%)	149,766,724
4 Jan 2022	CNY	0.902	0.939	0.898	0.938	0.938	+0.039 (+4.34%)	128,929,244
31 Dec 2021	CNY	0.875	0.901	0.873	0.899	0.899	+0.023 (+2.63%)	104,388,313
30 Dec 2021	CNY	0.87	0.882	0.869	0.876	0.876	+0.004 (+0.46%)	89,438,301
29 Dec 2021	CNY	0.882	0.885	0.868	0.872	0.872	-0.011 (-1.25%)	67,433,695
28 Dec 2021	CNY	0.883	0.892	0.878	0.883	0.883	-0.003 (-0.34%)	80,611,102
27 Dec 2021	CNY	0.894	0.905	0.884	0.886	0.886	-0.005 (-0.56%)	115,214,420
24 Dec 2021	CNY	0.875	0.892	0.872	0.891	0.891	+0.015 (+1.71%)	154,093,948
23 Dec 2021	CNY	0.864	0.877	0.86	0.876	0.876	+0.023 (+2.70%)	164,467,026
22 Dec 2021	CNY	0.836	0.853	0.833	0.853	0.853	+0.017 (+2.03%)	131,163,120
21 Dec 2021	CNY	0.825	0.836	0.821	0.836	0.836	+0.011 (+1.33%)	100,868,403
20 Dec 2021	CNY	0.822	0.832	0.818	0.825	0.825	+0.002 (+0.24%)	94,130,300
17 Dec 2021	CNY	0.823	0.827	0.815	0.823	0.823	0.0 (0.0%)	100,543,600
16 Dec 2021	CNY	0.825	0.826	0.815	0.823	0.823	-0.002 (-0.24%)	88,314,426
15 Dec 2021	CNY	0.83	0.836	0.824	0.825	0.825	-0.007 (-0.84%)	81,526,900
14 Dec 2021	CNY	0.832	0.84	0.83	0.832	0.832	-0.004 (-0.48%)	64,375,688
13 Dec 2021	CNY	0.839	0.843	0.834	0.836	0.836	-0.004 (-0.48%)	104,214,003
10 Dec 2021	CNY	0.834	0.847	0.834	0.84	0.84	+0.003 (+0.36%)	68,815,523
9 Dec 2021	CNY	0.832	0.844	0.83	0.837	0.837	+0.004 (+0.48%)	86,360,900
8 Dec 2021	CNY	0.821	0.834	0.819	0.833	0.833	+0.01 (+1.22%)	84,046,993
7 Dec 2021	CNY	0.816	0.824	0.809	0.823	0.823	+0.002 (+0.24%)	82,712,801
6 Dec 2021	CNY	0.835	0.836	0.82	0.821	0.821	-0.015 (-1.79%)	104,751,284
3 Dec 2021	CNY	0.822	0.836	0.818	0.836	0.836	+0.014 (+1.70%)	119,615,900
2 Dec 2021	CNY	0.812	0.827	0.812	0.822	0.822	+0.007 (+0.86%)	115,891,500
1 Dec 2021	CNY	0.808	0.815	0.807	0.815	0.815	+0.002 (+0.25%)	73,633,800
30 Nov 2021	CNY	0.817	0.822	0.808	0.813	0.813	-0.006 (-0.73%)	91,003,301
29 Nov 2021	CNY	0.811	0.824	0.81	0.819	0.819	0.0 (0.0%)	93,340,905
26 Nov 2021	CNY	0.821	0.822	0.814	0.819	0.819	-0.002 (-0.24%)	80,999,001
25 Nov 2021	CNY	0.825	0.826	0.819	0.821	0.821	-0.002 (-0.24%)	79,724,109
24 Nov 2021	CNY	0.837	0.843	0.822	0.823	0.823	-0.017 (-2.02%)	131,953,869