GF CSI Raw materials ETF Recent Share Price (SHE:159944)

SHE:159944 - GF Fund Management Co Ltd - GF CSI All-Share Raw Materials Exchange Traded Fund GF CSI Raw materials ETF
Sector: Miscellaneous, Industry: Investment Trusts/Mutual Funds

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
18 Nov 2015	CNY	0.858	0.87	0.858	0.862	0.862	-0.009 (-1.03%)	1,088,526
17 Nov 2015	CNY	0.87	0.886	0.867	0.871	0.871	-0.001 (-0.11%)	777,591
16 Nov 2015	CNY	0.839	0.874	0.838	0.872	0.872	+0.006 (+0.69%)	483,957
13 Nov 2015	CNY	0.874	0.877	0.858	0.866	0.866	-0.01 (-1.14%)	1,703,848
12 Nov 2015	CNY	0.875	0.878	0.864	0.876	0.876	0.0 (0.0%)	1,127,839
11 Nov 2015	CNY	0.867	0.886	0.857	0.876	0.876	+0.009 (+1.04%)	807,130
10 Nov 2015	CNY	0.858	0.872	0.851	0.867	0.867	+0.009 (+1.05%)	1,074,830
9 Nov 2015	CNY	0.841	0.858	0.826	0.858	0.858	+0.017 (+2.02%)	1,886,244
6 Nov 2015	CNY	0.818	0.841	0.818	0.841	0.841	+0.011 (+1.33%)	1,354,804
5 Nov 2015	CNY	0.83	0.831	0.821	0.83	0.83	+0.006 (+0.73%)	355,313
4 Nov 2015	CNY	0.794	0.835	0.794	0.824	0.824	+0.031 (+3.91%)	1,236,918
3 Nov 2015	CNY	0.773	0.8	0.773	0.793	0.793	0.0 (0.0%)	273,726
2 Nov 2015	CNY	0.764	0.807	0.764	0.793	0.793	0.0 (0.0%)	784,132
30 Oct 2015	CNY	0.782	0.814	0.782	0.793	0.793	-0.022 (-2.70%)	351,212
29 Oct 2015	CNY	0.817	0.868	0.801	0.815	0.815	-0.002 (-0.24%)	199,003
28 Oct 2015	CNY	0.805	0.819	0.805	0.817	0.817	+0.014 (+1.74%)	1,580,716
27 Oct 2015	CNY	0.788	0.812	0.779	0.803	0.803	0.0 (0.0%)	1,646,857
26 Oct 2015	CNY	0.793	0.805	0.792	0.803	0.803	+0.003 (+0.37%)	905,212
23 Oct 2015	CNY	0.76	0.801	0.76	0.8	0.8	+0.023 (+2.96%)	1,399,233
22 Oct 2015	CNY	0.756	0.778	0.756	0.777	0.777	+0.02 (+2.64%)	824,023
21 Oct 2015	CNY	0.789	0.792	0.75	0.757	0.757	-0.033 (-4.18%)	543,224
20 Oct 2015	CNY	0.784	0.797	0.784	0.79	0.79	-0.007 (-0.88%)	1,077,501
19 Oct 2015	CNY	0.812	0.812	0.786	0.797	0.797	-0.002 (-0.25%)	1,020,220
16 Oct 2015	CNY	0.788	0.803	0.784	0.799	0.799	+0.011 (+1.40%)	1,610,976
15 Oct 2015	CNY	0.773	0.79	0.752	0.788	0.788	+0.015 (+1.94%)	1,199,174
14 Oct 2015	CNY	0.768	0.78	0.757	0.773	0.773	+0.012 (+1.58%)	1,460,313
13 Oct 2015	CNY	0.751	0.778	0.75	0.761	0.761	-0.001 (-0.13%)	1,453,992
12 Oct 2015	CNY	0.737	0.77	0.725	0.762	0.762	+0.027 (+3.67%)	1,090,889
9 Oct 2015	CNY	0.715	0.737	0.714	0.735	0.735	+0.019 (+2.65%)	1,093,459
8 Oct 2015	CNY	0.699	0.728	0.699	0.716	0.716	+0.017 (+2.43%)	390,817