159889 Recent Share Price (SHE:159889)

SHE:159889 - Guotai CSI Smart Car Theme ETF 159889
Sector: Miscellaneous, Industry: Investment Trusts/Mutual Funds

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
30 Jun 2023	CNY	0.873	0.886	0.873	0.884	0.884	+0.011 (+1.26%)	6,072,800
29 Jun 2023	CNY	0.858	0.878	0.858	0.873	0.873	+0.014 (+1.63%)	4,275,204
28 Jun 2023	CNY	0.874	0.874	0.843	0.859	0.859	-0.018 (-2.05%)	8,123,300
27 Jun 2023	CNY	0.873	0.88	0.866	0.877	0.877	+0.003 (+0.34%)	5,097,900
26 Jun 2023	CNY	0.899	0.904	0.872	0.874	0.874	-0.027 (-3.00%)	6,909,400
21 Jun 2023	CNY	0.919	0.925	0.9	0.901	0.901	-0.019 (-2.07%)	9,619,000
20 Jun 2023	CNY	0.908	0.924	0.89	0.92	0.92	+0.011 (+1.21%)	5,453,801
19 Jun 2023	CNY	0.889	0.911	0.88	0.909	0.909	+0.02 (+2.25%)	6,464,100
16 Jun 2023	CNY	0.875	0.89	0.871	0.889	0.889	+0.01 (+1.14%)	5,271,800
15 Jun 2023	CNY	0.874	0.888	0.871	0.879	0.879	+0.004 (+0.46%)	4,347,500
14 Jun 2023	CNY	0.878	0.882	0.868	0.875	0.875	-0.006 (-0.68%)	9,324,500
13 Jun 2023	CNY	0.868	0.881	0.855	0.881	0.881	+0.018 (+2.09%)	9,535,000
12 Jun 2023	CNY	0.833	0.863	0.827	0.863	0.863	+0.036 (+4.35%)	11,105,100
9 Jun 2023	CNY	0.819	0.828	0.811	0.827	0.827	+0.014 (+1.72%)	2,252,600
8 Jun 2023	CNY	0.815	0.82	0.807	0.813	0.813	-0.008 (-0.97%)	1,502,800
7 Jun 2023	CNY	0.823	0.83	0.817	0.821	0.821	-0.002 (-0.24%)	1,136,500
6 Jun 2023	CNY	0.845	0.845	0.816	0.823	0.823	-0.025 (-2.95%)	5,450,100
5 Jun 2023	CNY	0.844	0.853	0.841	0.848	0.848	+0.002 (+0.24%)	2,554,300
2 Jun 2023	CNY	0.828	0.848	0.828	0.846	0.846	+0.012 (+1.44%)	3,422,100
1 Jun 2023	CNY	0.826	0.839	0.813	0.834	0.834	+0.008 (+0.97%)	2,556,100
31 May 2023	CNY	0.817	0.827	0.811	0.826	0.826	+0.009 (+1.10%)	3,042,200
30 May 2023	CNY	0.818	0.818	0.798	0.817	0.817	+0.015 (+1.87%)	2,934,704
29 May 2023	CNY	0.811	0.819	0.802	0.802	0.802	-0.009 (-1.11%)	1,987,600
26 May 2023	CNY	0.799	0.812	0.796	0.811	0.811	+0.01 (+1.25%)	4,324,000
25 May 2023	CNY	0.796	0.806	0.789	0.801	0.801	0.0 (0.0%)	1,122,800
24 May 2023	CNY	0.8	0.812	0.792	0.801	0.801	-0.003 (-0.37%)	1,980,200
23 May 2023	CNY	0.816	0.817	0.804	0.804	0.804	-0.012 (-1.47%)	1,936,700
22 May 2023	CNY	0.815	0.818	0.811	0.816	0.816	-0.002 (-0.24%)	2,015,800
19 May 2023	CNY	0.81	0.821	0.81	0.818	0.818	+0.008 (+0.99%)	3,133,201
18 May 2023	CNY	0.799	0.814	0.799	0.81	0.81	+0.012 (+1.50%)	5,043,000

First
9
10
11
12
13
Last