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
22 Dec 2017	CNY	0.682	0.685	0.675	0.677	0.677	-0.006 (-0.88%)	10,253,200
21 Dec 2017	CNY	0.682	0.686	0.672	0.683	0.683	+0.001 (+0.15%)	11,022,800
20 Dec 2017	CNY	0.692	0.692	0.68	0.682	0.682	-0.011 (-1.59%)	10,767,717
19 Dec 2017	CNY	0.682	0.694	0.682	0.693	0.693	+0.01 (+1.46%)	11,771,217
18 Dec 2017	CNY	0.689	0.691	0.681	0.683	0.683	-0.005 (-0.73%)	9,357,803
15 Dec 2017	CNY	0.69	0.693	0.685	0.688	0.688	-0.002 (-0.29%)	8,434,303
14 Dec 2017	CNY	0.695	0.696	0.686	0.69	0.69	-0.004 (-0.58%)	11,212,900
13 Dec 2017	CNY	0.692	0.695	0.685	0.694	0.694	+0.002 (+0.29%)	24,796,600
12 Dec 2017	CNY	0.695	0.7	0.692	0.692	0.692	-0.006 (-0.86%)	9,100,300
11 Dec 2017	CNY	0.692	0.699	0.692	0.698	0.698	+0.008 (+1.16%)	35,396,900
8 Dec 2017	CNY	0.685	0.696	0.685	0.69	0.69	+0.005 (+0.73%)	15,023,400
7 Dec 2017	CNY	0.683	0.69	0.682	0.685	0.685	-0.001 (-0.15%)	11,373,000
6 Dec 2017	CNY	0.679	0.687	0.672	0.686	0.686	+0.008 (+1.18%)	19,222,400
5 Dec 2017	CNY	0.695	0.697	0.674	0.678	0.678	-0.018 (-2.59%)	26,315,114
4 Dec 2017	CNY	0.705	0.705	0.694	0.696	0.696	-0.009 (-1.28%)	13,893,500
1 Dec 2017	CNY	0.689	0.705	0.689	0.705	0.705	+0.016 (+2.32%)	13,520,200
30 Nov 2017	CNY	0.696	0.697	0.688	0.689	0.689	-0.007 (-1.01%)	9,605,100
29 Nov 2017	CNY	0.697	0.698	0.688	0.696	0.696	-0.001 (-0.14%)	7,441,700
28 Nov 2017	CNY	0.687	0.698	0.685	0.697	0.697	+0.01 (+1.46%)	11,132,508
27 Nov 2017	CNY	0.692	0.697	0.685	0.687	0.687	-0.005 (-0.72%)	11,283,717
24 Nov 2017	CNY	0.694	0.698	0.691	0.692	0.692	-0.003 (-0.43%)	13,088,318
23 Nov 2017	CNY	0.71	0.71	0.692	0.695	0.695	-0.017 (-2.39%)	11,879,305
22 Nov 2017	CNY	0.713	0.721	0.705	0.712	0.712	0.0 (0.0%)	17,700,348
21 Nov 2017	CNY	0.709	0.717	0.709	0.712	0.712	0.0 (0.0%)	12,445,730
20 Nov 2017	CNY	0.698	0.712	0.698	0.712	0.712	+0.009 (+1.28%)	12,478,724
17 Nov 2017	CNY	0.719	0.72	0.699	0.703	0.703	-0.016 (-2.23%)	13,669,229
16 Nov 2017	CNY	0.72	0.724	0.716	0.719	0.719	-0.001 (-0.14%)	11,198,724
15 Nov 2017	CNY	0.736	0.736	0.718	0.72	0.72	-0.013 (-1.77%)	26,373,801
14 Nov 2017	CNY	0.74	0.743	0.733	0.733	0.733	-0.007 (-0.95%)	16,014,003
13 Nov 2017	CNY	0.74	0.743	0.737	0.74	0.74	-0.001 (-0.13%)	11,585,793