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 Mar 2018	CNY	0.926	0.929	0.922	0.928	0.928	+0.002 (+0.22%)	2,649,000
2 Mar 2018	CNY	0.926	0.934	0.925	0.926	0.926	-0.003 (-0.32%)	5,142,400
1 Mar 2018	CNY	0.917	0.929	0.913	0.929	0.929	+0.009 (+0.98%)	4,923,200
28 Feb 2018	CNY	0.912	0.924	0.907	0.92	0.92	+0.005 (+0.55%)	3,912,700
27 Feb 2018	CNY	0.916	0.921	0.91	0.915	0.915	+0.001 (+0.11%)	5,794,300
26 Feb 2018	CNY	0.899	0.914	0.895	0.914	0.914	+0.02 (+2.24%)	7,440,000
23 Feb 2018	CNY	0.892	0.897	0.888	0.894	0.894	+0.004 (+0.45%)	4,225,400
22 Feb 2018	CNY	0.883	0.892	0.883	0.89	0.89	+0.012 (+1.37%)	3,958,400
14 Feb 2018	CNY	0.879	0.879	0.872	0.878	0.878	+0.003 (+0.34%)	4,680,400
13 Feb 2018	CNY	0.877	0.882	0.873	0.875	0.875	+0.004 (+0.46%)	12,177,100
12 Feb 2018	CNY	0.866	0.876	0.856	0.871	0.871	+0.02 (+2.35%)	3,650,800
9 Feb 2018	CNY	0.854	0.866	0.843	0.851	0.851	-0.027 (-3.08%)	11,787,600
8 Feb 2018	CNY	0.869	0.88	0.866	0.878	0.878	+0.009 (+1.04%)	5,617,400
7 Feb 2018	CNY	0.879	0.883	0.852	0.869	0.869	+0.004 (+0.46%)	9,310,700
6 Feb 2018	CNY	0.891	0.898	0.864	0.865	0.865	-0.037 (-4.10%)	23,030,800
5 Feb 2018	CNY	0.907	0.907	0.899	0.902	0.902	-0.008 (-0.88%)	7,472,400
2 Feb 2018	CNY	0.922	0.922	0.897	0.91	0.91	-0.008 (-0.87%)	13,506,800
1 Feb 2018	CNY	0.954	0.956	0.917	0.918	0.918	-0.033 (-3.47%)	26,156,600
31 Jan 2018	CNY	0.972	0.972	0.949	0.951	0.951	-0.021 (-2.16%)	16,983,900
30 Jan 2018	CNY	0.972	0.977	0.97	0.972	0.972	-0.001 (-0.10%)	4,928,600
29 Jan 2018	CNY	0.988	0.989	0.971	0.973	0.973	-0.015 (-1.52%)	9,351,800
26 Jan 2018	CNY	0.994	0.994	0.985	0.988	0.988	-0.001 (-0.10%)	5,842,500
25 Jan 2018	CNY	0.99	0.997	0.987	0.989	0.989	-0.001 (-0.10%)	8,511,400
24 Jan 2018	CNY	0.986	0.991	0.976	0.99	0.99	+0.003 (+0.30%)	7,710,200
23 Jan 2018	CNY	0.984	0.989	0.984	0.987	0.987	+0.001 (+0.10%)	4,563,600
22 Jan 2018	CNY	0.976	0.986	0.97	0.986	0.986	+0.01 (+1.02%)	8,681,453
19 Jan 2018	CNY	0.977	0.981	0.973	0.976	0.976	-0.001 (-0.10%)	6,330,000
18 Jan 2018	CNY	0.975	0.977	0.971	0.977	0.977	+0.003 (+0.31%)	3,611,753
17 Jan 2018	CNY	0.97	0.975	0.958	0.974	0.974	0.0 (0.0%)	9,530,900
16 Jan 2018	CNY	0.973	0.978	0.968	0.974	0.974	+0.001 (+0.10%)	7,284,700