159889 Recent Share Price (SHE:159889)

SHE:159889 - Guotai Asset Management Co Ltd - Guotai CSI Intelligent Vehicle Index Exchange Traded Fu 159889
Sector: Miscellaneous, Industry: Investment Trusts/Mutual Funds

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
19 Apr 2022	CNY	0.791	0.802	0.77	0.772	0.772	-0.018 (-2.28%)	22,258,100
18 Apr 2022	CNY	0.771	0.79	0.764	0.79	0.79	+0.019 (+2.46%)	13,549,700
15 Apr 2022	CNY	0.756	0.776	0.741	0.771	0.771	+0.011 (+1.45%)	13,684,400
14 Apr 2022	CNY	0.756	0.766	0.752	0.76	0.76	+0.011 (+1.47%)	14,715,300
13 Apr 2022	CNY	0.762	0.765	0.74	0.749	0.749	-0.02 (-2.60%)	10,586,700
12 Apr 2022	CNY	0.76	0.769	0.744	0.769	0.769	+0.009 (+1.18%)	15,552,500
11 Apr 2022	CNY	0.798	0.798	0.752	0.76	0.76	-0.044 (-5.47%)	23,453,000
8 Apr 2022	CNY	0.814	0.814	0.792	0.804	0.804	-0.01 (-1.23%)	18,792,200
7 Apr 2022	CNY	0.83	0.834	0.813	0.814	0.814	-0.018 (-2.16%)	9,877,900
6 Apr 2022	CNY	0.848	0.85	0.826	0.832	0.832	-7.548 (-90.07%)	21,024,700
5 Apr 2022	CNY	8.68	8.7	8.32	8.38	8.38	-0.46 (-5.20%)	0
4 Apr 2022	CNY	8.58	8.84	8.46	8.84	8.84	+7.99 (+940.00%)	0
1 Apr 2022	CNY	0.852	0.86	0.847	0.85	0.85	-0.002 (-0.23%)	19,301,900
31 Mar 2022	CNY	0.866	0.868	0.849	0.852	0.852	-0.019 (-2.18%)	17,831,200
30 Mar 2022	CNY	0.856	0.871	0.848	0.871	0.871	+0.02 (+2.35%)	10,550,800
29 Mar 2022	CNY	0.87	0.872	0.846	0.851	0.851	-0.012 (-1.39%)	11,025,000
28 Mar 2022	CNY	0.871	0.88	0.857	0.863	0.863	-0.013 (-1.48%)	9,945,800
25 Mar 2022	CNY	0.897	0.906	0.873	0.876	0.876	-0.018 (-2.01%)	12,523,600
24 Mar 2022	CNY	0.902	0.902	0.889	0.894	0.894	-0.017 (-1.87%)	15,149,000
23 Mar 2022	CNY	0.918	0.919	0.906	0.911	0.911	-0.002 (-0.22%)	10,435,000
22 Mar 2022	CNY	0.914	0.919	0.889	0.913	0.913	-0.006 (-0.65%)	13,333,800
21 Mar 2022	CNY	0.914	0.925	0.907	0.919	0.919	+0.006 (+0.66%)	11,645,100
18 Mar 2022	CNY	0.921	0.921	0.899	0.913	0.913	0.0 (0.0%)	15,910,951
17 Mar 2022	CNY	0.909	0.926	0.906	0.913	0.913	+0.02 (+2.24%)	20,749,600
16 Mar 2022	CNY	0.857	0.895	0.846	0.893	0.893	+0.038 (+4.44%)	23,881,501
15 Mar 2022	CNY	0.865	0.894	0.853	0.855	0.855	-0.028 (-3.17%)	21,938,200
14 Mar 2022	CNY	0.902	0.902	0.883	0.883	0.883	-0.028 (-3.07%)	17,556,201
11 Mar 2022	CNY	0.908	0.912	0.886	0.911	0.911	-0.006 (-0.65%)	24,920,300
10 Mar 2022	CNY	0.93	0.932	0.916	0.917	0.917	+0.013 (+1.44%)	12,989,500
9 Mar 2022	CNY	0.901	0.918	0.865	0.904	0.904	+0.003 (+0.33%)	16,015,201