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
31 Aug 2015	CNY	0.668	0.68	0.658	0.675	0.675	-0.004 (-0.59%)	2,320,947
28 Aug 2015	CNY	0.683	0.683	0.65	0.679	0.679	+0.036 (+5.60%)	2,504,734
27 Aug 2015	CNY	0.68	0.68	0.6	0.643	0.643	+0.003 (+0.47%)	3,234,900
26 Aug 2015	CNY	0.65	0.7	0.63	0.64	0.64	-0.008 (-1.23%)	2,084,391
25 Aug 2015	CNY	0.72	0.72	0.648	0.648	0.648	-0.072 (-10%)	1,503,306
24 Aug 2015	CNY	0.797	0.797	0.72	0.72	0.72	-0.08 (-10%)	1,073,600
21 Aug 2015	CNY	0.843	0.843	0.788	0.8	0.8	-0.048 (-5.66%)	644,370
20 Aug 2015	CNY	0.809	0.864	0.806	0.848	0.848	-0.013 (-1.51%)	1,076,932
19 Aug 2015	CNY	0.815	0.862	0.815	0.861	0.861	+0.011 (+1.29%)	1,404,454
18 Aug 2015	CNY	0.895	0.899	0.825	0.85	0.85	-0.055 (-6.08%)	1,061,712
17 Aug 2015	CNY	0.896	0.905	0.87	0.905	0.905	0.0 (0.0%)	1,531,868
14 Aug 2015	CNY	0.882	0.915	0.87	0.905	0.905	+0.028 (+3.19%)	3,575,907
13 Aug 2015	CNY	0.876	0.892	0.865	0.877	0.877	-0.004 (-0.45%)	1,415,237
12 Aug 2015	CNY	0.87	0.893	0.87	0.881	0.881	-0.007 (-0.79%)	1,126,369
11 Aug 2015	CNY	0.856	0.9	0.856	0.888	0.888	+0.02 (+2.30%)	2,250,054
10 Aug 2015	CNY	0.843	0.87	0.827	0.868	0.868	+0.04 (+4.83%)	3,348,175
7 Aug 2015	CNY	0.825	0.83	0.808	0.828	0.828	+0.017 (+2.10%)	1,505,994
6 Aug 2015	CNY	0.815	0.815	0.8	0.811	0.811	-0.014 (-1.70%)	402,811
5 Aug 2015	CNY	0.8	0.835	0.8	0.825	0.825	+0.005 (+0.61%)	1,475,508
4 Aug 2015	CNY	0.769	0.843	0.769	0.82	0.82	+0.051 (+6.63%)	983,908
3 Aug 2015	CNY	0.781	0.792	0.766	0.769	0.769	-0.027 (-3.39%)	493,603
31 Jul 2015	CNY	0.82	0.823	0.79	0.796	0.796	-0.029 (-3.52%)	1,031,710
30 Jul 2015	CNY	0.834	0.858	0.802	0.825	0.825	-0.009 (-1.08%)	1,126,207
29 Jul 2015	CNY	0.8	0.838	0.8	0.834	0.834	+0.033 (+4.12%)	3,140,511
28 Jul 2015	CNY	0.8	0.82	0.766	0.801	0.801	-0.01 (-1.23%)	4,805,461
27 Jul 2015	CNY	0.87	0.906	0.81	0.811	0.811	-0.082 (-9.18%)	1,907,722
24 Jul 2015	CNY	0.892	0.945	0.88	0.893	0.893	-0.017 (-1.87%)	3,693,725
23 Jul 2015	CNY	0.885	0.91	0.87	0.91	0.91	+0.025 (+2.82%)	4,254,941
22 Jul 2015	CNY	0.864	0.888	0.84	0.885	0.885	+0.021 (+2.43%)	5,724,268
21 Jul 2015	CNY	0.843	0.868	0.843	0.864	0.864	-0.002 (-0.23%)	5,501,959

First
70
71
72
73
74
75
Last