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

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
27 Oct 2014	CNY	0.929	0.933	0.923	0.933	0.933	+0.004 (+0.43%)	572,300
24 Oct 2014	CNY	0.933	0.933	0.925	0.929	0.929	-0.003 (-0.32%)	465,200
23 Oct 2014	CNY	0.942	0.946	0.927	0.932	0.932	-0.011 (-1.17%)	703,610
22 Oct 2014	CNY	0.96	0.96	0.94	0.943	0.943	-0.017 (-1.77%)	485,400
21 Oct 2014	CNY	0.97	0.97	0.957	0.96	0.96	-0.014 (-1.44%)	1,694,800
20 Oct 2014	CNY	0.97	0.984	0.97	0.974	0.974	+0.011 (+1.14%)	797,199
17 Oct 2014	CNY	0.966	0.969	0.95	0.963	0.963	-0.003 (-0.31%)	920,400
16 Oct 2014	CNY	0.976	1.002	0.965	0.966	0.966	-0.009 (-0.92%)	8,960,885
15 Oct 2014	CNY	0.947	0.979	0.945	0.975	0.975	+0.027 (+2.85%)	4,899,960
14 Oct 2014	CNY	0.968	0.968	0.946	0.948	0.948	-0.015 (-1.56%)	596,772
13 Oct 2014	CNY	0.944	0.966	0.944	0.963	0.963	+0.005 (+0.52%)	5,309,833
10 Oct 2014	CNY	0.942	0.96	0.942	0.958	0.958	0.0 (0.0%)	944,470
9 Oct 2014	CNY	0.968	0.969	0.946	0.958	0.958	-0.008 (-0.83%)	4,002,471
8 Oct 2014	CNY	0.923	0.968	0.923	0.966	0.966	+0.039 (+4.21%)	4,182,074
30 Sep 2014	CNY	0.92	0.93	0.918	0.927	0.927	+0.007 (+0.76%)	1,548,494
29 Sep 2014	CNY	0.926	0.928	0.911	0.92	0.92	+0.008 (+0.88%)	641,694
26 Sep 2014	CNY	0.905	0.919	0.904	0.912	0.912	+0.002 (+0.22%)	197,100
25 Sep 2014	CNY	0.918	0.921	0.91	0.91	0.91	-0.005 (-0.55%)	1,370,601
24 Sep 2014	CNY	0.901	0.92	0.9	0.915	0.915	+0.003 (+0.33%)	1,783,500
23 Sep 2014	CNY	0.9	0.916	0.896	0.912	0.912	+0.013 (+1.45%)	7,320,293
22 Sep 2014	CNY	0.905	0.908	0.898	0.899	0.899	-0.012 (-1.32%)	2,551,093
19 Sep 2014	CNY	0.904	0.912	0.9	0.911	0.911	+0.007 (+0.77%)	1,362,367
18 Sep 2014	CNY	0.891	0.905	0.891	0.904	0.904	+0.012 (+1.35%)	8,756,999
17 Sep 2014	CNY	0.88	0.892	0.879	0.892	0.892	+0.009 (+1.02%)	1,251,300
16 Sep 2014	CNY	0.898	0.903	0.879	0.883	0.883	-0.014 (-1.56%)	1,288,680
15 Sep 2014	CNY	0.896	0.901	0.893	0.897	0.897	+0.001 (+0.11%)	742,900
12 Sep 2014	CNY	0.891	0.896	0.888	0.896	0.896	+0.003 (+0.34%)	586,300
11 Sep 2014	CNY	0.897	0.904	0.889	0.893	0.893	-0.004 (-0.45%)	1,082,000
10 Sep 2014	CNY	0.896	0.9	0.896	0.897	0.897	-0.004 (-0.44%)	470,100
9 Sep 2014	CNY	0.899	0.903	0.893	0.901	0.901	+0.002 (+0.22%)	971,400