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
2 Dec 2015	CNY	0.683	0.7	0.682	0.7	0.7	+0.012 (+1.74%)	538,805
1 Dec 2015	CNY	0.677	0.7	0.677	0.688	0.688	-0.001 (-0.15%)	291,106
30 Nov 2015	CNY	0.706	0.706	0.675	0.689	0.689	-0.017 (-2.41%)	693,888
27 Nov 2015	CNY	0.736	0.737	0.705	0.706	0.706	-0.029 (-3.95%)	492,011
26 Nov 2015	CNY	0.734	0.748	0.732	0.735	0.735	+0.001 (+0.14%)	1,049,111
25 Nov 2015	CNY	0.721	0.744	0.721	0.734	0.734	+0.004 (+0.55%)	879,054
24 Nov 2015	CNY	0.723	0.73	0.715	0.73	0.73	0.0 (0.0%)	458,943
23 Nov 2015	CNY	0.734	0.738	0.724	0.73	0.73	-0.004 (-0.54%)	1,072,941
20 Nov 2015	CNY	0.733	0.735	0.722	0.734	0.734	+0.001 (+0.14%)	769,802
19 Nov 2015	CNY	0.713	0.733	0.713	0.733	0.733	-0.001 (-0.14%)	278,301
18 Nov 2015	CNY	0.725	0.736	0.725	0.734	0.734	-0.008 (-1.08%)	266,329
17 Nov 2015	CNY	0.73	0.749	0.721	0.742	0.742	+0.01 (+1.37%)	887,358
16 Nov 2015	CNY	0.71	0.732	0.71	0.732	0.732	-0.005 (-0.68%)	56,600
13 Nov 2015	CNY	0.745	0.745	0.725	0.737	0.737	-0.005 (-0.67%)	284,504
12 Nov 2015	CNY	0.738	0.746	0.731	0.742	0.742	-0.002 (-0.27%)	662,722
11 Nov 2015	CNY	0.749	0.75	0.731	0.744	0.744	+0.001 (+0.13%)	553,412
10 Nov 2015	CNY	0.738	0.743	0.726	0.743	0.743	+0.005 (+0.68%)	1,333,420
9 Nov 2015	CNY	0.718	0.749	0.718	0.738	0.738	+0.016 (+2.22%)	2,378,526
6 Nov 2015	CNY	0.712	0.724	0.711	0.722	0.722	+0.003 (+0.42%)	997,233
5 Nov 2015	CNY	0.693	0.725	0.693	0.719	0.719	+0.012 (+1.70%)	1,775,912
4 Nov 2015	CNY	0.668	0.707	0.668	0.707	0.707	+0.027 (+3.97%)	155,703
3 Nov 2015	CNY	0.69	0.72	0.68	0.68	0.68	-0.011 (-1.59%)	157,186
2 Nov 2015	CNY	0.699	0.699	0.68	0.691	0.691	-0.008 (-1.14%)	85,601
30 Oct 2015	CNY	0.706	0.706	0.684	0.699	0.699	+0.003 (+0.43%)	489,750
29 Oct 2015	CNY	0.7	0.703	0.691	0.696	0.696	-0.004 (-0.57%)	232,717
28 Oct 2015	CNY	0.717	0.717	0.69	0.7	0.7	-0.002 (-0.28%)	251,807
27 Oct 2015	CNY	0.711	0.711	0.69	0.702	0.702	-0.011 (-1.54%)	683,729
26 Oct 2015	CNY	0.71	0.72	0.703	0.713	0.713	+0.003 (+0.42%)	1,025,817
23 Oct 2015	CNY	0.699	0.712	0.698	0.71	0.71	+0.001 (+0.14%)	535,204
22 Oct 2015	CNY	0.695	0.71	0.682	0.709	0.709	+0.013 (+1.87%)	901,130