E Fund CSI300 Health Care Inde Recent Share Price (SHG:512010)

SHG:512010 - E Fund Management Co., Ltd - E Fund CSI 300 Health Sector Index ETF E Fund CSI300 Health Care Inde
Sector: Miscellaneous, Industry: Investment Trusts/Mutual Funds

Add Alert

Yahoo Finance (Live Price)

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
8 Dec 2014	CNY	0.996	1.015	0.985	1	1	-0.01 (-0.99%)	5,604,782
5 Dec 2014	CNY	1.016	1.026	0.99	1.01	1.01	-0.006 (-0.59%)	4,969,267
4 Dec 2014	CNY	0.99	1.024	0.99	1.016	1.016	+0.018 (+1.80%)	7,921,501
3 Dec 2014	CNY	0.992	1.005	0.983	0.998	0.998	+0.007 (+0.71%)	6,245,205
2 Dec 2014	CNY	0.98	0.999	0.98	0.991	0.991	+0.002 (+0.20%)	4,250,505
1 Dec 2014	CNY	0.98	0.99	0.961	0.989	0.989	+0.016 (+1.64%)	2,612,900
28 Nov 2014	CNY	0.977	0.977	0.965	0.973	0.973	-0.004 (-0.41%)	738,200
27 Nov 2014	CNY	0.975	0.977	0.969	0.977	0.977	+0.002 (+0.21%)	2,472,200
26 Nov 2014	CNY	0.967	0.975	0.96	0.975	0.975	+0.015 (+1.56%)	2,979,500
25 Nov 2014	CNY	0.965	0.972	0.96	0.96	0.96	-0.005 (-0.52%)	2,265,194
24 Nov 2014	CNY	0.965	0.967	0.956	0.965	0.965	+0.007 (+0.73%)	1,397,800
21 Nov 2014	CNY	0.951	0.959	0.95	0.958	0.958	+0.009 (+0.95%)	646,200
20 Nov 2014	CNY	0.951	0.951	0.943	0.949	0.949	-0.009 (-0.94%)	461,500
19 Nov 2014	CNY	0.96	0.96	0.95	0.958	0.958	+0.007 (+0.74%)	492,501
18 Nov 2014	CNY	0.96	0.96	0.95	0.951	0.951	-0.009 (-0.94%)	237,500
17 Nov 2014	CNY	0.961	0.967	0.955	0.96	0.96	+0.005 (+0.52%)	996,599
14 Nov 2014	CNY	0.938	0.977	0.938	0.955	0.955	+0.016 (+1.70%)	1,648,717
13 Nov 2014	CNY	0.943	0.946	0.937	0.939	0.939	-0.008 (-0.84%)	536,099
12 Nov 2014	CNY	0.945	0.952	0.937	0.947	0.947	+0.012 (+1.28%)	1,545,547
11 Nov 2014	CNY	0.948	0.952	0.933	0.935	0.935	-0.013 (-1.37%)	571,100
10 Nov 2014	CNY	0.942	0.948	0.936	0.948	0.948	+0.006 (+0.64%)	485,750
7 Nov 2014	CNY	0.949	0.95	0.94	0.942	0.942	-0.007 (-0.74%)	861,800
6 Nov 2014	CNY	0.945	0.949	0.937	0.949	0.949	+0.004 (+0.42%)	641,500
5 Nov 2014	CNY	0.942	0.947	0.93	0.945	0.945	-0.004 (-0.42%)	545,801
4 Nov 2014	CNY	0.95	0.96	0.945	0.949	0.949	-0.007 (-0.73%)	386,500
3 Nov 2014	CNY	0.959	0.961	0.952	0.956	0.956	0.0 (0.0%)	1,505,300
31 Oct 2014	CNY	0.959	0.966	0.951	0.956	0.956	-0.002 (-0.21%)	265,700
30 Oct 2014	CNY	0.954	0.969	0.954	0.958	0.958	0.0 (0.0%)	905,000
29 Oct 2014	CNY	0.958	0.958	0.95	0.958	0.958	+0.007 (+0.74%)	581,300
28 Oct 2014	CNY	0.94	0.951	0.94	0.951	0.951	+0.018 (+1.93%)	606,000