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 Sep 2017	CNY	0.747	0.75	0.739	0.747	0.747	-0.002 (-0.27%)	14,771,900
21 Sep 2017	CNY	0.758	0.762	0.748	0.749	0.749	-0.009 (-1.19%)	12,300,310
20 Sep 2017	CNY	0.753	0.759	0.749	0.758	0.758	+0.006 (+0.80%)	12,910,003
19 Sep 2017	CNY	0.761	0.763	0.751	0.752	0.752	-0.009 (-1.18%)	12,943,200
18 Sep 2017	CNY	0.753	0.761	0.751	0.761	0.761	+0.006 (+0.79%)	13,114,798
15 Sep 2017	CNY	0.758	0.759	0.752	0.755	0.755	-0.003 (-0.40%)	17,913,861
14 Sep 2017	CNY	0.763	0.766	0.756	0.758	0.758	-0.007 (-0.92%)	14,934,507
13 Sep 2017	CNY	0.762	0.765	0.756	0.765	0.765	+0.003 (+0.39%)	19,813,519
12 Sep 2017	CNY	0.773	0.774	0.76	0.762	0.762	-0.009 (-1.17%)	18,600,912
11 Sep 2017	CNY	0.761	0.772	0.759	0.771	0.771	+0.011 (+1.45%)	18,589,306
8 Sep 2017	CNY	0.764	0.767	0.755	0.76	0.76	-0.004 (-0.52%)	25,369,147
7 Sep 2017	CNY	0.771	0.781	0.763	0.764	0.764	-0.008 (-1.04%)	25,916,547
6 Sep 2017	CNY	0.758	0.772	0.756	0.772	0.772	+0.012 (+1.58%)	24,848,835
5 Sep 2017	CNY	0.761	0.764	0.754	0.76	0.76	0.0 (0.0%)	14,033,107
4 Sep 2017	CNY	0.752	0.765	0.749	0.76	0.76	+0.008 (+1.06%)	30,778,208
1 Sep 2017	CNY	0.747	0.754	0.741	0.752	0.752	+0.007 (+0.94%)	19,826,338
31 Aug 2017	CNY	0.739	0.747	0.739	0.745	0.745	+0.005 (+0.68%)	9,268,400
30 Aug 2017	CNY	0.741	0.747	0.739	0.74	0.74	0.0 (0.0%)	14,736,503
29 Aug 2017	CNY	0.745	0.747	0.738	0.74	0.74	-0.004 (-0.54%)	17,274,701
28 Aug 2017	CNY	0.73	0.75	0.73	0.744	0.744	+0.015 (+2.06%)	32,370,102
25 Aug 2017	CNY	0.716	0.73	0.716	0.729	0.729	+0.01 (+1.39%)	18,009,717
24 Aug 2017	CNY	0.725	0.727	0.717	0.719	0.719	-0.006 (-0.83%)	13,713,302
23 Aug 2017	CNY	0.724	0.73	0.72	0.725	0.725	+0.004 (+0.55%)	19,542,801
22 Aug 2017	CNY	0.735	0.735	0.721	0.721	0.721	-0.013 (-1.77%)	17,074,026
21 Aug 2017	CNY	0.736	0.739	0.73	0.734	0.734	-0.002 (-0.27%)	16,303,735
18 Aug 2017	CNY	0.736	0.742	0.734	0.736	0.736	-0.005 (-0.67%)	22,693,700
17 Aug 2017	CNY	0.735	0.748	0.724	0.741	0.741	+0.009 (+1.23%)	37,662,432
16 Aug 2017	CNY	0.713	0.734	0.709	0.732	0.732	+0.019 (+2.66%)	17,974,133
15 Aug 2017	CNY	0.712	0.715	0.708	0.713	0.713	+0.002 (+0.28%)	11,832,350
14 Aug 2017	CNY	0.691	0.712	0.691	0.711	0.711	+0.019 (+2.75%)	17,524,801