Guotai CSI Security Agency ETF Recent Share Price (SHG:512880)

SHG:512880 - Guotai Asset Management Co Ltd - Guotai All-Share Index Securities companies Exchange Tr Guotai CSI Security Agency ETF
Sector: Miscellaneous, Industry: Investment Trusts/Mutual Funds

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
19 Aug 2019	CNY	0.91	0.961	0.905	0.96	0.96	+0.062 (+6.90%)	1,299,469,622
16 Aug 2019	CNY	0.892	0.91	0.89	0.898	0.898	+0.005 (+0.56%)	496,031,295
15 Aug 2019	CNY	0.877	0.896	0.871	0.893	0.893	-0.003 (-0.33%)	570,330,238
14 Aug 2019	CNY	0.908	0.909	0.894	0.896	0.896	+0.003 (+0.34%)	386,663,400
13 Aug 2019	CNY	0.895	0.896	0.89	0.893	0.893	-0.011 (-1.22%)	280,017,687
12 Aug 2019	CNY	0.893	0.904	0.893	0.904	0.904	+0.02 (+2.26%)	568,291,068
9 Aug 2019	CNY	0.9	0.901	0.883	0.884	0.884	-0.01 (-1.12%)	448,519,606
8 Aug 2019	CNY	0.906	0.911	0.892	0.894	0.894	+0.011 (+1.25%)	694,936,419
7 Aug 2019	CNY	0.899	0.901	0.882	0.883	0.883	-0.014 (-1.56%)	418,379,849
6 Aug 2019	CNY	0.885	0.908	0.871	0.897	0.897	-0.007 (-0.77%)	1,051,954,000
5 Aug 2019	CNY	0.917	0.924	0.903	0.904	0.904	-0.019 (-2.06%)	561,513,515
2 Aug 2019	CNY	0.926	0.931	0.917	0.923	0.923	-0.028 (-2.94%)	685,041,862
1 Aug 2019	CNY	0.96	0.964	0.95	0.951	0.951	-0.014 (-1.45%)	508,390,909
31 Jul 2019	CNY	0.968	0.968	0.962	0.965	0.965	-0.005 (-0.52%)	287,922,800
30 Jul 2019	CNY	0.962	0.98	0.961	0.97	0.97	+0.01 (+1.04%)	594,719,535
29 Jul 2019	CNY	0.975	0.975	0.958	0.96	0.96	-0.016 (-1.64%)	517,236,248
26 Jul 2019	CNY	0.975	0.978	0.972	0.976	0.976	-0.004 (-0.41%)	308,458,958
25 Jul 2019	CNY	0.975	0.981	0.97	0.98	0.98	+0.003 (+0.31%)	350,297,924
24 Jul 2019	CNY	0.973	0.986	0.972	0.977	0.977	+0.009 (+0.93%)	436,704,348
23 Jul 2019	CNY	0.965	0.973	0.963	0.968	0.968	+0.003 (+0.31%)	264,294,734
22 Jul 2019	CNY	0.99	0.993	0.963	0.965	0.965	-0.021 (-2.13%)	607,584,701
19 Jul 2019	CNY	0.971	0.992	0.971	0.986	0.986	+0.019 (+1.96%)	606,231,536
18 Jul 2019	CNY	0.973	0.975	0.966	0.967	0.967	-0.012 (-1.23%)	381,902,540
17 Jul 2019	CNY	0.98	0.989	0.978	0.979	0.979	-0.004 (-0.41%)	392,782,531
16 Jul 2019	CNY	0.982	0.988	0.98	0.983	0.983	-0.003 (-0.30%)	339,705,237
15 Jul 2019	CNY	0.962	1.001	0.955	0.986	0.986	+0.018 (+1.86%)	848,487,678
12 Jul 2019	CNY	0.962	0.972	0.955	0.968	0.968	+0.004 (+0.41%)	414,287,598
11 Jul 2019	CNY	0.968	0.979	0.955	0.964	0.964	+0.001 (+0.10%)	486,094,602
10 Jul 2019	CNY	0.968	0.975	0.959	0.963	0.963	-0.002 (-0.21%)	399,052,592
9 Jul 2019	CNY	0.959	0.969	0.95	0.965	0.965	+0.007 (+0.73%)	506,070,986