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
1 Sep 2017	CNY	1.015	1.019	1.011	1.015	1.015	+0.007 (+0.69%)	5,955,887
31 Aug 2017	CNY	1.009	1.01	1.003	1.008	1.008	-0.001 (-0.10%)	954,600
30 Aug 2017	CNY	1.008	1.009	1.005	1.009	1.009	+0.002 (+0.20%)	1,989,500
29 Aug 2017	CNY	1.008	1.011	1.005	1.007	1.007	-0.001 (-0.10%)	1,960,600
28 Aug 2017	CNY	0.998	1.011	0.998	1.008	1.008	+0.01 (+1.00%)	2,408,862
25 Aug 2017	CNY	0.99	0.999	0.99	0.998	0.998	+0.009 (+0.91%)	788,320
24 Aug 2017	CNY	0.985	0.998	0.985	0.989	0.989	-0.005 (-0.50%)	1,091,300
23 Aug 2017	CNY	0.994	0.997	0.991	0.994	0.994	0.0 (0.0%)	571,100
22 Aug 2017	CNY	0.997	1	0.992	0.994	0.994	-0.003 (-0.30%)	1,181,700
21 Aug 2017	CNY	0.995	1	0.994	0.997	0.997	+0.002 (+0.20%)	1,118,700
18 Aug 2017	CNY	0.995	0.998	0.99	0.995	0.995	-0.002 (-0.20%)	1,486,700
17 Aug 2017	CNY	0.989	0.999	0.983	0.997	0.997	+0.006 (+0.61%)	2,030,200
16 Aug 2017	CNY	0.983	0.991	0.983	0.991	0.991	+0.007 (+0.71%)	1,753,800
15 Aug 2017	CNY	0.98	0.985	0.979	0.984	0.984	+0.004 (+0.41%)	879,600
14 Aug 2017	CNY	0.961	0.98	0.961	0.98	0.98	+0.02 (+2.08%)	1,750,800
11 Aug 2017	CNY	0.969	0.97	0.959	0.96	0.96	-0.008 (-0.83%)	508,000
10 Aug 2017	CNY	0.978	0.978	0.961	0.968	0.968	-0.01 (-1.02%)	1,030,500
9 Aug 2017	CNY	0.975	0.979	0.972	0.978	0.978	+0.001 (+0.10%)	243,400
8 Aug 2017	CNY	0.976	0.98	0.973	0.977	0.977	+0.002 (+0.21%)	874,600
7 Aug 2017	CNY	0.969	0.975	0.968	0.975	0.975	+0.007 (+0.72%)	274,400
4 Aug 2017	CNY	0.975	0.976	0.968	0.968	0.968	-0.008 (-0.82%)	567,800
3 Aug 2017	CNY	0.975	0.982	0.972	0.976	0.976	+0.001 (+0.10%)	721,500
2 Aug 2017	CNY	0.977	0.982	0.973	0.975	0.975	-0.004 (-0.41%)	579,300
1 Aug 2017	CNY	0.979	0.98	0.972	0.979	0.979	0.0 (0.0%)	2,230,300
31 Jul 2017	CNY	0.973	0.979	0.969	0.979	0.979	+0.007 (+0.72%)	594,470
28 Jul 2017	CNY	0.958	0.974	0.958	0.972	0.972	+0.004 (+0.41%)	538,300
27 Jul 2017	CNY	0.959	0.969	0.955	0.968	0.968	+0.01 (+1.04%)	1,217,300
26 Jul 2017	CNY	0.957	0.963	0.953	0.958	0.958	+0.001 (+0.10%)	1,263,400
25 Jul 2017	CNY	0.965	0.965	0.953	0.957	0.957	-0.008 (-0.83%)	572,479
24 Jul 2017	CNY	0.963	0.966	0.959	0.965	0.965	+0.003 (+0.31%)	316,600

First
52
53
54
55
56
57
Last