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
10 Nov 2017	CNY	0.738	0.744	0.733	0.741	0.741	+0.003 (+0.41%)	9,720,185
9 Nov 2017	CNY	0.727	0.738	0.725	0.738	0.738	+0.012 (+1.65%)	11,317,220
8 Nov 2017	CNY	0.721	0.733	0.719	0.726	0.726	+0.005 (+0.69%)	8,994,717
7 Nov 2017	CNY	0.719	0.722	0.712	0.721	0.721	+0.004 (+0.56%)	9,350,416
6 Nov 2017	CNY	0.709	0.718	0.708	0.717	0.717	+0.007 (+0.99%)	11,709,695
3 Nov 2017	CNY	0.713	0.719	0.708	0.71	0.71	-0.005 (-0.70%)	13,074,664
2 Nov 2017	CNY	0.727	0.728	0.715	0.715	0.715	-0.014 (-1.92%)	18,773,219
1 Nov 2017	CNY	0.733	0.737	0.729	0.729	0.729	-0.006 (-0.82%)	10,311,928
31 Oct 2017	CNY	0.733	0.736	0.73	0.735	0.735	+0.004 (+0.55%)	11,526,518
30 Oct 2017	CNY	0.755	0.756	0.729	0.731	0.731	-0.026 (-3.43%)	21,681,501
27 Oct 2017	CNY	0.763	0.764	0.756	0.757	0.757	-0.008 (-1.05%)	8,141,507
26 Oct 2017	CNY	0.766	0.766	0.759	0.765	0.765	-0.003 (-0.39%)	11,958,100
25 Oct 2017	CNY	0.76	0.768	0.759	0.768	0.768	+0.005 (+0.66%)	8,442,309
24 Oct 2017	CNY	0.763	0.764	0.753	0.763	0.763	0.0 (0.0%)	10,807,103
23 Oct 2017	CNY	0.755	0.763	0.752	0.763	0.763	+0.009 (+1.19%)	8,869,500
20 Oct 2017	CNY	0.744	0.754	0.741	0.754	0.754	+0.01 (+1.34%)	10,079,303
19 Oct 2017	CNY	0.749	0.752	0.742	0.744	0.744	-0.006 (-0.80%)	14,561,300
18 Oct 2017	CNY	0.75	0.76	0.749	0.75	0.75	-0.002 (-0.27%)	15,316,714
17 Oct 2017	CNY	0.756	0.759	0.75	0.752	0.752	-0.006 (-0.79%)	13,408,646
16 Oct 2017	CNY	0.774	0.776	0.756	0.758	0.758	-0.021 (-2.70%)	30,253,507
13 Oct 2017	CNY	0.763	0.779	0.761	0.779	0.779	+0.017 (+2.23%)	16,083,002
12 Oct 2017	CNY	0.761	0.766	0.758	0.762	0.762	0.0 (0.0%)	9,173,300
11 Oct 2017	CNY	0.771	0.771	0.76	0.762	0.762	-0.008 (-1.04%)	10,758,700
10 Oct 2017	CNY	0.759	0.771	0.757	0.77	0.77	+0.01 (+1.32%)	19,764,103
9 Oct 2017	CNY	0.76	0.76	0.753	0.76	0.76	+0.012 (+1.60%)	9,686,429
29 Sep 2017	CNY	0.74	0.748	0.74	0.748	0.748	+0.008 (+1.08%)	11,370,900
28 Sep 2017	CNY	0.742	0.746	0.739	0.74	0.74	-0.001 (-0.13%)	8,698,245
27 Sep 2017	CNY	0.73	0.743	0.73	0.741	0.741	+0.009 (+1.23%)	13,672,800
26 Sep 2017	CNY	0.731	0.735	0.728	0.732	0.732	+0.001 (+0.14%)	11,755,200
25 Sep 2017	CNY	0.747	0.748	0.731	0.731	0.731	-0.016 (-2.14%)	14,725,300