159870 Recent Share Price (SHE:159870)

SHE:159870 - Penghua Fund Management Co Ltd - Penghua CSI Chemicals Sub-industry Exchange Traded Fund 159870
Sector: Miscellaneous, Industry: Investment Trusts/Mutual Funds

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
30 Nov 2022	CNY	0.774	0.78	0.771	0.773	0.773	-0.001 (-0.13%)	54,022,190
29 Nov 2022	CNY	0.762	0.777	0.762	0.774	0.774	+0.012 (+1.57%)	44,330,960
28 Nov 2022	CNY	0.762	0.763	0.748	0.762	0.762	-0.006 (-0.78%)	40,535,530
25 Nov 2022	CNY	0.775	0.775	0.766	0.768	0.768	-0.009 (-1.16%)	44,112,170
24 Nov 2022	CNY	0.762	0.777	0.762	0.777	0.777	+0.013 (+1.70%)	58,070,540
23 Nov 2022	CNY	0.757	0.767	0.756	0.764	0.764	+0.007 (+0.92%)	44,126,280
22 Nov 2022	CNY	0.774	0.774	0.754	0.757	0.757	-0.015 (-1.94%)	75,130,420
21 Nov 2022	CNY	0.765	0.772	0.755	0.772	0.772	+0.004 (+0.52%)	35,045,510
18 Nov 2022	CNY	0.772	0.779	0.766	0.768	0.768	-0.007 (-0.90%)	44,806,830
17 Nov 2022	CNY	0.781	0.781	0.766	0.775	0.775	-0.008 (-1.02%)	42,495,150
16 Nov 2022	CNY	0.788	0.793	0.781	0.783	0.783	-0.009 (-1.14%)	44,204,440
15 Nov 2022	CNY	0.783	0.792	0.772	0.792	0.792	+0.014 (+1.80%)	39,500,560
14 Nov 2022	CNY	0.79	0.797	0.775	0.778	0.778	-0.008 (-1.02%)	43,146,260
11 Nov 2022	CNY	0.783	0.79	0.774	0.786	0.786	+0.02 (+2.61%)	78,747,970
10 Nov 2022	CNY	0.771	0.777	0.761	0.766	0.766	-0.014 (-1.79%)	46,802,140
9 Nov 2022	CNY	0.788	0.789	0.779	0.78	0.78	-0.004 (-0.51%)	31,769,840
8 Nov 2022	CNY	0.784	0.793	0.778	0.784	0.784	0.0 (0.0%)	55,850,940
7 Nov 2022	CNY	0.779	0.792	0.768	0.784	0.784	+0.007 (+0.90%)	148,008,960
4 Nov 2022	CNY	0.742	0.778	0.742	0.777	0.777	+0.03 (+4.02%)	63,236,320
3 Nov 2022	CNY	0.738	0.75	0.737	0.747	0.747	+0.005 (+0.67%)	38,319,710
2 Nov 2022	CNY	0.73	0.747	0.73	0.742	0.742	+0.007 (+0.95%)	46,996,550
1 Nov 2022	CNY	0.714	0.735	0.707	0.735	0.735	+0.026 (+3.67%)	46,827,090
31 Oct 2022	CNY	0.722	0.722	0.706	0.709	0.709	-0.009 (-1.25%)	108,441,070
28 Oct 2022	CNY	0.748	0.748	0.717	0.718	0.718	-0.03 (-4.01%)	48,838,420
27 Oct 2022	CNY	0.756	0.762	0.747	0.748	0.748	-0.005 (-0.66%)	47,405,170
26 Oct 2022	CNY	0.744	0.76	0.742	0.753	0.753	+0.008 (+1.07%)	47,751,260
25 Oct 2022	CNY	0.749	0.752	0.732	0.745	0.745	-0.01 (-1.32%)	49,261,620
24 Oct 2022	CNY	0.768	0.776	0.749	0.755	0.755	-0.01 (-1.31%)	57,207,010
21 Oct 2022	CNY	0.774	0.774	0.759	0.765	0.765	-0.006 (-0.78%)	44,555,720
20 Oct 2022	CNY	0.773	0.784	0.761	0.771	0.771	-0.009 (-1.15%)	79,336,820

See Xignite Response |