159949 Recent Share Price (SHE:159949)

SHE:159949 - Hua An Fund Management Co., Ltd - Huaan GEM 50 Exchange Traded Fund 159949
Sector: Miscellaneous, Industry: Investment Trusts/Mutual Funds

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
5 Feb 2018	CNY	0.638	0.649	0.637	0.645	0.645	-0.005 (-0.77%)	227,459,700
2 Feb 2018	CNY	0.64	0.659	0.637	0.65	0.65	+0.004 (+0.62%)	214,324,312
1 Feb 2018	CNY	0.66	0.666	0.646	0.646	0.646	-0.015 (-2.27%)	245,276,209
31 Jan 2018	CNY	0.677	0.678	0.66	0.661	0.661	-0.02 (-2.94%)	198,382,809
30 Jan 2018	CNY	0.691	0.693	0.68	0.681	0.681	-0.011 (-1.59%)	212,574,000
29 Jan 2018	CNY	0.694	0.697	0.684	0.692	0.692	-0.002 (-0.29%)	181,647,501
26 Jan 2018	CNY	0.687	0.699	0.686	0.694	0.694	+0.007 (+1.02%)	136,934,061
25 Jan 2018	CNY	0.691	0.708	0.685	0.687	0.687	-0.003 (-0.43%)	267,109,560
24 Jan 2018	CNY	0.663	0.694	0.659	0.69	0.69	+0.025 (+3.76%)	166,248,738
23 Jan 2018	CNY	0.665	0.67	0.661	0.665	0.665	-0.004 (-0.60%)	41,356,732
22 Jan 2018	CNY	0.648	0.67	0.642	0.669	0.669	+0.02 (+3.08%)	45,618,086
19 Jan 2018	CNY	0.649	0.656	0.648	0.649	0.649	-0.003 (-0.46%)	22,046,974
18 Jan 2018	CNY	0.652	0.658	0.65	0.652	0.652	-0.003 (-0.46%)	17,260,900
17 Jan 2018	CNY	0.648	0.658	0.636	0.655	0.655	+0.007 (+1.08%)	28,636,304
16 Jan 2018	CNY	0.65	0.652	0.644	0.648	0.648	-0.003 (-0.46%)	18,791,508
15 Jan 2018	CNY	0.67	0.67	0.649	0.651	0.651	-0.021 (-3.13%)	29,997,700
12 Jan 2018	CNY	0.681	0.681	0.671	0.672	0.672	-0.009 (-1.32%)	11,349,900
11 Jan 2018	CNY	0.675	0.683	0.669	0.681	0.681	+0.004 (+0.59%)	11,342,702
10 Jan 2018	CNY	0.68	0.682	0.672	0.677	0.677	-0.003 (-0.44%)	9,206,715
9 Jan 2018	CNY	0.681	0.683	0.679	0.68	0.68	-0.002 (-0.29%)	7,927,807
8 Jan 2018	CNY	0.681	0.682	0.673	0.682	0.682	-0.002 (-0.29%)	11,036,500
5 Jan 2018	CNY	0.681	0.688	0.681	0.684	0.684	+0.002 (+0.29%)	7,294,800
4 Jan 2018	CNY	0.686	0.686	0.679	0.682	0.682	-0.004 (-0.58%)	8,850,107
3 Jan 2018	CNY	0.677	0.687	0.671	0.686	0.686	+0.009 (+1.33%)	17,627,303
2 Jan 2018	CNY	0.674	0.685	0.672	0.677	0.677	+0.007 (+1.04%)	9,666,625
29 Dec 2017	CNY	0.669	0.671	0.666	0.67	0.67	+0.002 (+0.30%)	6,739,514
28 Dec 2017	CNY	0.668	0.673	0.666	0.668	0.668	+0.001 (+0.15%)	7,199,805
27 Dec 2017	CNY	0.668	0.673	0.666	0.667	0.667	-0.002 (-0.30%)	6,446,605
26 Dec 2017	CNY	0.667	0.67	0.663	0.669	0.669	+0.003 (+0.45%)	6,788,000
25 Dec 2017	CNY	0.678	0.678	0.664	0.666	0.666	-0.011 (-1.62%)	13,374,901