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
30 Jun 2017	CNY	0.728	0.731	0.725	0.731	0.731	+0.003 (+0.41%)	3,121,716
29 Jun 2017	CNY	0.728	0.735	0.723	0.728	0.728	+0.002 (+0.28%)	5,405,462
28 Jun 2017	CNY	0.733	0.733	0.724	0.726	0.726	-0.006 (-0.82%)	4,556,624
27 Jun 2017	CNY	0.735	0.739	0.731	0.732	0.732	-0.001 (-0.14%)	8,444,737
26 Jun 2017	CNY	0.73	0.734	0.726	0.733	0.733	+0.004 (+0.55%)	10,905,822
23 Jun 2017	CNY	0.728	0.729	0.717	0.729	0.729	+0.001 (+0.14%)	5,395,400
22 Jun 2017	CNY	0.74	0.742	0.728	0.728	0.728	-0.011 (-1.49%)	4,864,948
21 Jun 2017	CNY	0.739	0.743	0.734	0.739	0.739	-0.001 (-0.14%)	4,634,400
20 Jun 2017	CNY	0.738	0.746	0.738	0.74	0.74	+0.004 (+0.54%)	5,901,455
19 Jun 2017	CNY	0.736	0.737	0.731	0.736	0.736	0.0 (0.0%)	4,206,800
16 Jun 2017	CNY	0.738	0.739	0.733	0.736	0.736	-0.002 (-0.27%)	3,765,306
15 Jun 2017	CNY	0.724	0.741	0.72	0.738	0.738	+0.014 (+1.93%)	15,142,923
14 Jun 2017	CNY	0.724	0.728	0.72	0.724	0.724	+0.001 (+0.14%)	4,442,216
13 Jun 2017	CNY	0.714	0.724	0.713	0.723	0.723	+0.009 (+1.26%)	8,859,001
12 Jun 2017	CNY	0.723	0.723	0.712	0.714	0.714	-0.009 (-1.24%)	3,798,708
9 Jun 2017	CNY	0.723	0.724	0.718	0.723	0.723	-0.001 (-0.14%)	5,491,235
8 Jun 2017	CNY	0.725	0.728	0.721	0.724	0.724	0.0 (0.0%)	3,565,101
7 Jun 2017	CNY	0.712	0.727	0.711	0.724	0.724	+0.013 (+1.83%)	6,282,836
6 Jun 2017	CNY	0.713	0.715	0.708	0.711	0.711	+0.001 (+0.14%)	4,920,501
5 Jun 2017	CNY	0.705	0.713	0.704	0.71	0.71	+0.007 (+1.00%)	4,362,755
2 Jun 2017	CNY	0.694	0.708	0.688	0.703	0.703	+0.009 (+1.30%)	4,590,923
1 Jun 2017	CNY	0.709	0.709	0.693	0.694	0.694	-0.013 (-1.84%)	3,097,220
31 May 2017	CNY	0.718	0.718	0.707	0.707	0.707	0.0 (0.0%)	3,367,219
26 May 2017	CNY	0.714	0.716	0.706	0.707	0.707	-0.006 (-0.84%)	4,738,200
25 May 2017	CNY	0.709	0.718	0.698	0.713	0.713	+0.004 (+0.56%)	6,049,048
24 May 2017	CNY	0.705	0.709	0.693	0.709	0.709	+0.003 (+0.42%)	6,488,928
23 May 2017	CNY	0.721	0.721	0.704	0.706	0.706	-0.013 (-1.81%)	4,931,401
22 May 2017	CNY	0.725	0.729	0.715	0.719	0.719	-0.005 (-0.69%)	3,019,716
19 May 2017	CNY	0.73	0.731	0.722	0.724	0.724	-0.006 (-0.82%)	3,028,317
18 May 2017	CNY	0.734	0.735	0.726	0.73	0.73	-0.002 (-0.27%)	2,985,001