CMF SSE Consumption 80 ETF Recent Share Price (SHG:510150)

SHG:510150 - China Merchants Fund Management Co. Ltd - China SSE Consumer 80 ETF CMF SSE Consumption 80 ETF
Sector: Miscellaneous, Industry: Investment Trusts/Mutual Funds

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
5 Sep 2011	CNY	2.77	2.819	2.75	2.758	2.758	-0.068 (-2.41%)	131,387
2 Sep 2011	CNY	2.838	2.838	2.802	2.826	2.826	+0.008 (+0.28%)	47,646
1 Sep 2011	CNY	2.935	2.935	2.8	2.818	2.818	-0.049 (-1.71%)	225,729
31 Aug 2011	CNY	2.873	2.873	2.855	2.867	2.867	-0.006 (-0.21%)	27,936
30 Aug 2011	CNY	2.883	2.889	2.867	2.873	2.873	0.0 (0.0%)	51,874
29 Aug 2011	CNY	2.841	2.883	2.841	2.873	2.873	-0.011 (-0.38%)	68,879
26 Aug 2011	CNY	2.885	2.885	2.85	2.884	2.884	+0.009 (+0.31%)	51,995
25 Aug 2011	CNY	2.889	2.889	2.815	2.875	2.875	+0.047 (+1.66%)	52,795
24 Aug 2011	CNY	2.825	2.849	2.825	2.828	2.828	+0.028 (+1.00%)	203,100
23 Aug 2011	CNY	2.791	2.821	2.791	2.8	2.8	+0.009 (+0.32%)	38,418
22 Aug 2011	CNY	2.85	2.85	2.79	2.791	2.791	-0.045 (-1.59%)	132,100
19 Aug 2011	CNY	2.803	2.836	2.791	2.836	2.836	0.0 (0.0%)	730,954
18 Aug 2011	CNY	2.901	2.901	2.836	2.836	2.836	-0.049 (-1.70%)	131,120
17 Aug 2011	CNY	2.9	2.901	2.873	2.885	2.885	-0.015 (-0.52%)	62,800
16 Aug 2011	CNY	2.938	2.938	2.885	2.9	2.9	-0.032 (-1.09%)	222,100
15 Aug 2011	CNY	2.91	2.935	2.898	2.932	2.932	+0.029 (+1.00%)	318,433
12 Aug 2011	CNY	2.9	2.917	2.894	2.903	2.903	+0.023 (+0.80%)	386,454
11 Aug 2011	CNY	2.807	2.88	2.764	2.88	2.88	+0.061 (+2.16%)	502,102
10 Aug 2011	CNY	2.843	2.843	2.811	2.819	2.819	+0.031 (+1.11%)	233,140
9 Aug 2011	CNY	2.74	2.798	2.669	2.788	2.788	-0.018 (-0.64%)	402,976
8 Aug 2011	CNY	2.88	2.88	2.768	2.806	2.806	-0.074 (-2.57%)	338,462
5 Aug 2011	CNY	2.87	2.9	2.802	2.88	2.88	-0.04 (-1.37%)	468,762
4 Aug 2011	CNY	2.967	2.967	2.92	2.92	2.92	+0.003 (+0.10%)	172,242
3 Aug 2011	CNY	2.86	2.919	2.86	2.917	2.917	+0.037 (+1.28%)	4,274,899
2 Aug 2011	CNY	2.913	2.913	2.85	2.88	2.88	-0.043 (-1.47%)	1,688,500
1 Aug 2011	CNY	2.915	2.932	2.913	2.923	2.923	-0.003 (-0.10%)	573,717
29 Jul 2011	CNY	2.949	2.949	2.915	2.926	2.926	-0.023 (-0.78%)	179,555
28 Jul 2011	CNY	2.945	2.949	2.924	2.949	2.949	-0.007 (-0.24%)	68,424
27 Jul 2011	CNY	2.906	2.957	2.896	2.956	2.956	+0.05 (+1.72%)	175,195
26 Jul 2011	CNY	2.914	2.918	2.89	2.906	2.906	+0.006 (+0.21%)	44,547