GF CSI Envirnmt Protect Inds E Recent Share Price (SHG:512580)

SHG:512580 - GF Fund Management Co Ltd - GF CSI Environmental Industry ETF GF CSI Envirnmt Protect Inds E
Sector: Miscellaneous, Industry: Investment Trusts/Mutual Funds

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
5 Jun 2018	CNY	0.85	0.86	0.848	0.858	0.858	+0.01 (+1.18%)	13,108,900
4 Jun 2018	CNY	0.864	0.864	0.848	0.848	0.848	-0.012 (-1.40%)	24,262,700
1 Jun 2018	CNY	0.866	0.868	0.856	0.86	0.86	-0.008 (-0.92%)	24,695,600
31 May 2018	CNY	0.866	0.87	0.859	0.868	0.868	+0.008 (+0.93%)	10,563,800
30 May 2018	CNY	0.88	0.88	0.858	0.86	0.86	-0.023 (-2.60%)	28,517,400
29 May 2018	CNY	0.891	0.894	0.883	0.883	0.883	-0.007 (-0.79%)	12,022,800
28 May 2018	CNY	0.899	0.9	0.887	0.89	0.89	-0.007 (-0.78%)	12,511,900
25 May 2018	CNY	0.909	0.909	0.894	0.897	0.897	-0.012 (-1.32%)	17,903,700
24 May 2018	CNY	0.917	0.918	0.908	0.909	0.909	-0.009 (-0.98%)	14,706,100
23 May 2018	CNY	0.927	0.927	0.916	0.918	0.918	-0.009 (-0.97%)	9,919,200
22 May 2018	CNY	0.924	0.927	0.921	0.927	0.927	0.0 (0.0%)	4,357,500
21 May 2018	CNY	0.937	0.944	0.925	0.927	0.927	+0.009 (+0.98%)	18,064,312
18 May 2018	CNY	0.915	0.918	0.909	0.918	0.918	+0.003 (+0.33%)	4,268,700
17 May 2018	CNY	0.922	0.923	0.91	0.915	0.915	-0.008 (-0.87%)	11,898,500
16 May 2018	CNY	0.925	0.927	0.919	0.923	0.923	-0.003 (-0.32%)	11,592,800
15 May 2018	CNY	0.921	0.926	0.917	0.926	0.926	+0.006 (+0.65%)	6,020,600
14 May 2018	CNY	0.919	0.924	0.917	0.92	0.92	+0.001 (+0.11%)	8,830,100
11 May 2018	CNY	0.926	0.926	0.918	0.919	0.919	-0.005 (-0.54%)	12,309,700
10 May 2018	CNY	0.926	0.93	0.919	0.924	0.924	-0.002 (-0.22%)	11,695,800
9 May 2018	CNY	0.924	0.927	0.918	0.926	0.926	+0.002 (+0.22%)	10,816,700
8 May 2018	CNY	0.92	0.924	0.919	0.924	0.924	+0.005 (+0.54%)	6,262,100
7 May 2018	CNY	0.91	0.919	0.907	0.919	0.919	+0.014 (+1.55%)	5,331,300
4 May 2018	CNY	0.906	0.911	0.904	0.905	0.905	-0.001 (-0.11%)	32,028,100
3 May 2018	CNY	0.905	0.907	0.891	0.906	0.906	+0.004 (+0.44%)	18,121,500
2 May 2018	CNY	0.909	0.909	0.893	0.902	0.902	-0.001 (-0.11%)	12,826,000
27 Apr 2018	CNY	0.9	0.906	0.895	0.903	0.903	+0.006 (+0.67%)	13,494,800
26 Apr 2018	CNY	0.915	0.915	0.897	0.897	0.897	-0.018 (-1.97%)	30,862,600
25 Apr 2018	CNY	0.913	0.918	0.912	0.915	0.915	-0.002 (-0.22%)	3,029,600
24 Apr 2018	CNY	0.901	0.919	0.901	0.917	0.917	+0.016 (+1.78%)	2,248,200
23 Apr 2018	CNY	0.911	0.915	0.893	0.901	0.901	-0.007 (-0.77%)	3,779,600