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
14 Jan 2016	CNY	0.605	0.638	0.6	0.622	0.622	-0.006 (-0.96%)	72,108
13 Jan 2016	CNY	0.625	0.671	0.625	0.628	0.628	-0.002 (-0.32%)	78,300
12 Jan 2016	CNY	0.647	0.648	0.615	0.63	0.63	-0.017 (-2.63%)	114,402
11 Jan 2016	CNY	0.662	0.67	0.645	0.647	0.647	-0.018 (-2.71%)	1,125,803
8 Jan 2016	CNY	0.69	0.694	0.645	0.665	0.665	+0.022 (+3.42%)	295,000
7 Jan 2016	CNY	0.658	0.664	0.635	0.643	0.643	-0.046 (-6.68%)	79,004
6 Jan 2016	CNY	0.668	0.689	0.626	0.689	0.689	+0.02 (+2.99%)	1,009,004
5 Jan 2016	CNY	0.669	0.688	0.61	0.669	0.669	-0.001 (-0.15%)	252,504
4 Jan 2016	CNY	0.689	0.701	0.67	0.67	0.67	-0.027 (-3.87%)	145,706
31 Dec 2015	CNY	0.691	0.729	0.691	0.697	0.697	-0.011 (-1.55%)	89,501
30 Dec 2015	CNY	0.694	0.708	0.694	0.708	0.708	+0.011 (+1.58%)	477,104
29 Dec 2015	CNY	0.686	0.708	0.685	0.697	0.697	-0.003 (-0.43%)	234,307
28 Dec 2015	CNY	0.699	0.705	0.699	0.7	0.7	-0.002 (-0.28%)	454,822
25 Dec 2015	CNY	0.701	0.713	0.701	0.702	0.702	-0.004 (-0.57%)	549,522
24 Dec 2015	CNY	0.705	0.706	0.7	0.706	0.706	+0.002 (+0.28%)	188,307
23 Dec 2015	CNY	0.71	0.719	0.7	0.704	0.704	-0.004 (-0.56%)	159,200
22 Dec 2015	CNY	0.698	0.715	0.698	0.708	0.708	+0.003 (+0.43%)	583,632
21 Dec 2015	CNY	0.7	0.706	0.67	0.705	0.705	+0.005 (+0.71%)	614,116
18 Dec 2015	CNY	0.704	0.705	0.695	0.7	0.7	-0.002 (-0.28%)	374,059
17 Dec 2015	CNY	0.685	0.703	0.685	0.702	0.702	+0.006 (+0.86%)	208,003
16 Dec 2015	CNY	0.686	0.698	0.686	0.696	0.696	+0.01 (+1.46%)	428,308
15 Dec 2015	CNY	0.676	0.688	0.676	0.686	0.686	+0.003 (+0.44%)	614,451
14 Dec 2015	CNY	0.687	0.695	0.675	0.683	0.683	-0.004 (-0.58%)	308,613
11 Dec 2015	CNY	0.688	0.691	0.67	0.687	0.687	-0.001 (-0.15%)	46,209
10 Dec 2015	CNY	0.669	0.69	0.669	0.688	0.688	+0.012 (+1.78%)	79,100
9 Dec 2015	CNY	0.67	0.715	0.663	0.676	0.676	-0.006 (-0.88%)	180,604
8 Dec 2015	CNY	0.694	0.695	0.68	0.682	0.682	-0.012 (-1.73%)	84,304
7 Dec 2015	CNY	0.683	0.706	0.683	0.694	0.694	-0.014 (-1.98%)	140,500
4 Dec 2015	CNY	0.688	0.71	0.688	0.708	0.708	0.0 (0.0%)	677,963
3 Dec 2015	CNY	0.685	0.708	0.685	0.708	0.708	+0.008 (+1.14%)	214,219