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
7 May 2014	CNY	0.842	0.848	0.837	0.839	0.839	-0.008 (-0.94%)	696,600
6 May 2014	CNY	0.844	0.851	0.844	0.847	0.847	+0.001 (+0.12%)	902,800
5 May 2014	CNY	0.804	0.846	0.804	0.846	0.846	+0.006 (+0.71%)	778,600
30 Apr 2014	CNY	0.845	0.845	0.829	0.84	0.84	+0.014 (+1.69%)	834,800
29 Apr 2014	CNY	0.826	0.85	0.813	0.826	0.826	+0.004 (+0.49%)	345,100
28 Apr 2014	CNY	0.84	0.842	0.822	0.822	0.822	-0.021 (-2.49%)	1,779,600
25 Apr 2014	CNY	0.85	0.85	0.841	0.843	0.843	-0.01 (-1.17%)	829,000
24 Apr 2014	CNY	0.856	0.86	0.851	0.853	0.853	-0.006 (-0.70%)	1,061,500
23 Apr 2014	CNY	0.859	0.863	0.857	0.859	0.859	-0.004 (-0.46%)	314,500
22 Apr 2014	CNY	0.869	0.869	0.854	0.863	0.863	-0.006 (-0.69%)	1,625,600
21 Apr 2014	CNY	0.872	0.88	0.866	0.869	0.869	-0.01 (-1.14%)	3,753,200
18 Apr 2014	CNY	0.897	0.897	0.86	0.879	0.879	-0.001 (-0.11%)	709,900
17 Apr 2014	CNY	0.885	0.885	0.879	0.88	0.88	-0.003 (-0.34%)	203,400
16 Apr 2014	CNY	0.876	0.885	0.876	0.883	0.883	0.0 (0.0%)	1,965,002
15 Apr 2014	CNY	0.894	0.894	0.883	0.883	0.883	-0.013 (-1.45%)	805,390
14 Apr 2014	CNY	0.895	0.897	0.89	0.896	0.896	+0.001 (+0.11%)	668,600
11 Apr 2014	CNY	0.888	0.899	0.888	0.895	0.895	+0.011 (+1.24%)	1,447,200
10 Apr 2014	CNY	0.877	0.885	0.877	0.884	0.884	0.0 (0.0%)	799,600
9 Apr 2014	CNY	0.878	0.887	0.876	0.884	0.884	+0.006 (+0.68%)	596,500
8 Apr 2014	CNY	0.86	0.882	0.858	0.878	0.878	+0.016 (+1.86%)	2,154,600
4 Apr 2014	CNY	0.855	0.862	0.852	0.862	0.862	+0.006 (+0.70%)	689,700
3 Apr 2014	CNY	0.854	0.862	0.854	0.856	0.856	0.0 (0.0%)	476,100
2 Apr 2014	CNY	0.861	0.863	0.853	0.856	0.856	-0.007 (-0.81%)	929,260
1 Apr 2014	CNY	0.858	0.864	0.858	0.863	0.863	+0.007 (+0.82%)	176,760
31 Mar 2014	CNY	0.871	0.871	0.852	0.856	0.856	-0.006 (-0.70%)	1,105,799
28 Mar 2014	CNY	0.88	0.88	0.861	0.862	0.862	-0.016 (-1.82%)	834,399
27 Mar 2014	CNY	0.885	0.888	0.877	0.878	0.878	-0.013 (-1.46%)	689,000
26 Mar 2014	CNY	0.88	0.897	0.88	0.891	0.891	+0.016 (+1.83%)	1,324,400
25 Mar 2014	CNY	0.873	0.88	0.873	0.875	0.875	-0.005 (-0.57%)	229,200
24 Mar 2014	CNY	0.897	0.917	0.871	0.88	0.88	-0.005 (-0.56%)	683,500