Penghua China Secs Wine ETF Recent Share Price (SHG:512690)

SHG:512690 - Penghua CSI Alc Units Penghua China Secs Wine ETF
Sector: Miscellaneous, Industry: Investment Trusts/Mutual Funds

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
24 Aug 2020	CNY	0.896	0.9175	0.8925	0.9135	0.9135	+0.019 (+2.18%)	137,756,200
21 Aug 2020	CNY	0.8785	0.901	0.876	0.894	0.894	+0.019 (+2.23%)	160,503,214
20 Aug 2020	CNY	0.8855	0.893	0.87	0.8745	0.8745	-0.023 (-2.56%)	123,373,000
19 Aug 2020	CNY	0.8905	0.9135	0.884	0.8975	0.8975	+0.003 (+0.28%)	182,655,414
18 Aug 2020	CNY	0.884	0.905	0.875	0.895	0.895	+0.009 (+1.02%)	158,869,000
17 Aug 2020	CNY	0.867	0.8945	0.864	0.886	0.886	+0.023 (+2.67%)	196,600,868
14 Aug 2020	CNY	0.835	0.8665	0.83	0.863	0.863	+0.025 (+3.04%)	182,574,068
13 Aug 2020	CNY	0.8275	0.8425	0.825	0.8375	0.8375	+0.009 (+1.09%)	97,544,800
12 Aug 2020	CNY	0.84	0.849	0.813	0.8285	0.8285	-0.017 (-2.01%)	113,434,400
11 Aug 2020	CNY	0.8425	0.8625	0.8425	0.8455	0.8455	+0.005 (+0.59%)	166,329,000
10 Aug 2020	CNY	0.833	0.843	0.824	0.8405	0.8405	+0.009 (+1.02%)	112,530,600
7 Aug 2020	CNY	0.845	0.857	0.82	0.832	0.832	-0.022 (-2.63%)	150,482,200
6 Aug 2020	CNY	0.871	0.874	0.8425	0.8545	0.8545	-0.017 (-1.95%)	203,749,600
5 Aug 2020	CNY	0.8625	0.874	0.8545	0.8715	0.8715	-0.003 (-0.34%)	164,616,800
4 Aug 2020	CNY	0.879	0.886	0.865	0.8745	0.8745	-0.004 (-0.46%)	166,311,600
3 Aug 2020	CNY	0.8735	0.8795	0.864	0.8785	0.8785	+0.005 (+0.63%)	192,590,400
31 Jul 2020	CNY	0.865	0.881	0.852	0.873	0.873	-0.001 (-0.06%)	205,400,600
30 Jul 2020	CNY	0.865	0.8825	0.859	0.8735	0.8735	+0.006 (+0.69%)	212,873,800
29 Jul 2020	CNY	0.859	0.868	0.842	0.8675	0.8675	+0.009 (+0.99%)	231,863,600
28 Jul 2020	CNY	0.8305	0.8665	0.8305	0.859	0.859	+0.023 (+2.75%)	176,153,600
27 Jul 2020	CNY	0.831	0.847	0.824	0.836	0.836	+0.004 (+0.54%)	133,468,200
24 Jul 2020	CNY	0.865	0.8695	0.8175	0.8315	0.8315	-0.043 (-4.92%)	217,762,800
23 Jul 2020	CNY	0.8605	0.88	0.8505	0.8745	0.8745	+0.004 (+0.52%)	176,046,200
22 Jul 2020	CNY	0.85	0.8825	0.835	0.87	0.87	+0.016 (+1.87%)	180,629,400
21 Jul 2020	CNY	0.8365	0.87	0.8285	0.854	0.854	+0.017 (+2.03%)	257,166,400
20 Jul 2020	CNY	0.845	0.8555	0.795	0.837	0.837	-0.006 (-0.71%)	296,162,600
17 Jul 2020	CNY	0.82	0.8635	0.82	0.843	0.843	-0.004 (-0.53%)	223,340,600
16 Jul 2020	CNY	0.9105	0.9105	0.835	0.8475	0.8475	-0.081 (-8.67%)	358,979,000
15 Jul 2020	CNY	0.91	0.944	0.9035	0.928	0.928	+0.018 (+2.03%)	274,226,400
14 Jul 2020	CNY	0.9075	0.92	0.8855	0.9095	0.9095	-0.009 (-1.03%)	253,564,530