GF CSI Energy ETF Recent Share Price (SHE:159945)

SHE:159945 - GF Fund Management Co Ltd - GF CSI All-Share Energy Exchange Traded Fund GF CSI Energy ETF
Sector: Miscellaneous, Industry: Investment Trusts/Mutual Funds

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
3 Mar 2016	CNY	0.625	0.63	0.615	0.623	0.623	+0.01 (+1.63%)	280,150
2 Mar 2016	CNY	0.595	0.62	0.592	0.613	0.613	+0.028 (+4.79%)	612,003
1 Mar 2016	CNY	0.587	0.589	0.568	0.585	0.585	+0.009 (+1.56%)	192,102
29 Feb 2016	CNY	0.595	0.595	0.568	0.576	0.576	-0.018 (-3.03%)	193,903
26 Feb 2016	CNY	0.58	0.599	0.58	0.594	0.594	+0.033 (+5.88%)	348,820
25 Feb 2016	CNY	0.61	0.622	0.561	0.561	0.561	-0.049 (-8.03%)	315,400
24 Feb 2016	CNY	0.586	0.614	0.586	0.61	0.61	+0.008 (+1.33%)	269,801
23 Feb 2016	CNY	0.605	0.623	0.602	0.602	0.602	-0.004 (-0.66%)	86,101
22 Feb 2016	CNY	0.585	0.61	0.585	0.606	0.606	+0.021 (+3.59%)	167,407
19 Feb 2016	CNY	0.595	0.595	0.581	0.585	0.585	-0.005 (-0.85%)	7,696,400
18 Feb 2016	CNY	0.585	0.599	0.585	0.59	0.59	+0.004 (+0.68%)	191,839
17 Feb 2016	CNY	0.564	0.589	0.564	0.586	0.586	+0.01 (+1.74%)	37,000
16 Feb 2016	CNY	0.571	0.579	0.57	0.576	0.576	+0.011 (+1.95%)	748,811
15 Feb 2016	CNY	0.565	0.575	0.544	0.565	0.565	0.0 (0.0%)	142,200
5 Feb 2016	CNY	0.565	0.565	0.557	0.565	0.565	+0.003 (+0.53%)	131,200
4 Feb 2016	CNY	0.555	0.565	0.555	0.562	0.562	+0.007 (+1.26%)	213,745
3 Feb 2016	CNY	0.553	0.555	0.54	0.555	0.555	-0.005 (-0.89%)	3,191,553
2 Feb 2016	CNY	0.562	0.562	0.549	0.56	0.56	+0.006 (+1.08%)	189,340
1 Feb 2016	CNY	0.589	0.589	0.548	0.554	0.554	-0.036 (-6.10%)	1,940,700
29 Jan 2016	CNY	0.579	0.594	0.531	0.59	0.59	+0.01 (+1.72%)	564,116
28 Jan 2016	CNY	0.57	0.596	0.55	0.58	0.58	-0.008 (-1.36%)	412,716
27 Jan 2016	CNY	0.579	0.599	0.526	0.588	0.588	+0.008 (+1.38%)	140,802
26 Jan 2016	CNY	0.616	0.63	0.58	0.58	0.58	-0.036 (-5.84%)	106,001
25 Jan 2016	CNY	0.595	0.647	0.595	0.616	0.616	+0.019 (+3.18%)	229,900
22 Jan 2016	CNY	0.561	0.625	0.561	0.597	0.597	-0.003 (-0.50%)	22,500
21 Jan 2016	CNY	0.58	0.62	0.58	0.6	0.6	-0.01 (-1.64%)	66,800
20 Jan 2016	CNY	0.615	0.615	0.602	0.61	0.61	-0.004 (-0.65%)	73,100
19 Jan 2016	CNY	0.602	0.614	0.598	0.614	0.614	+0.014 (+2.33%)	51,600
18 Jan 2016	CNY	0.599	0.6	0.581	0.6	0.6	-0.003 (-0.50%)	191,904
15 Jan 2016	CNY	0.622	0.622	0.6	0.603	0.603	-0.019 (-3.05%)	206,100