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
21 Feb 2019	CNY	0.873	0.917	0.866	0.883	0.883	+0.005 (+0.57%)	705,490,118
20 Feb 2019	CNY	0.874	0.888	0.866	0.878	0.878	+0.003 (+0.34%)	513,622,474
19 Feb 2019	CNY	0.872	0.902	0.862	0.875	0.875	+0.007 (+0.81%)	838,405,061
18 Feb 2019	CNY	0.829	0.871	0.829	0.868	0.868	+0.048 (+5.85%)	576,965,500
15 Feb 2019	CNY	0.835	0.84	0.817	0.82	0.82	-0.02 (-2.38%)	405,842,991
14 Feb 2019	CNY	0.838	0.845	0.832	0.84	0.84	-0.001 (-0.12%)	316,094,600
13 Feb 2019	CNY	0.813	0.843	0.807	0.841	0.841	+0.027 (+3.32%)	521,779,400
12 Feb 2019	CNY	0.807	0.819	0.801	0.814	0.814	+0.006 (+0.74%)	232,790,056
11 Feb 2019	CNY	0.797	0.809	0.786	0.808	0.808	+0.014 (+1.76%)	223,231,756
1 Feb 2019	CNY	0.784	0.795	0.782	0.794	0.794	+0.021 (+2.72%)	272,367,981
31 Jan 2019	CNY	0.768	0.782	0.767	0.773	0.773	+0.009 (+1.18%)	253,447,546
30 Jan 2019	CNY	0.77	0.776	0.763	0.764	0.764	-0.01 (-1.29%)	143,924,700
29 Jan 2019	CNY	0.778	0.78	0.76	0.774	0.774	-0.006 (-0.77%)	217,151,449
28 Jan 2019	CNY	0.791	0.8	0.777	0.78	0.78	-0.005 (-0.64%)	219,571,558
25 Jan 2019	CNY	0.784	0.792	0.783	0.785	0.785	-0.001 (-0.13%)	186,449,800
24 Jan 2019	CNY	0.775	0.795	0.774	0.786	0.786	+0.013 (+1.68%)	273,148,000
23 Jan 2019	CNY	0.773	0.779	0.77	0.773	0.773	-0.001 (-0.13%)	108,533,300
22 Jan 2019	CNY	0.783	0.788	0.772	0.774	0.774	-0.013 (-1.65%)	159,001,900
21 Jan 2019	CNY	0.792	0.798	0.782	0.787	0.787	-0.004 (-0.51%)	247,123,423
18 Jan 2019	CNY	0.782	0.793	0.78	0.791	0.791	+0.01 (+1.28%)	149,039,300
17 Jan 2019	CNY	0.791	0.796	0.78	0.781	0.781	-0.008 (-1.01%)	193,915,464
16 Jan 2019	CNY	0.797	0.798	0.785	0.789	0.789	-0.009 (-1.13%)	206,989,260
15 Jan 2019	CNY	0.777	0.803	0.776	0.798	0.798	+0.021 (+2.70%)	362,328,131
14 Jan 2019	CNY	0.785	0.788	0.775	0.777	0.777	-0.002 (-0.26%)	137,840,391
11 Jan 2019	CNY	0.775	0.788	0.772	0.779	0.779	+0.006 (+0.78%)	288,377,521
10 Jan 2019	CNY	0.785	0.788	0.771	0.773	0.773	-0.013 (-1.65%)	293,292,721
9 Jan 2019	CNY	0.785	0.799	0.78	0.786	0.786	+0.004 (+0.51%)	430,922,306
8 Jan 2019	CNY	0.779	0.794	0.771	0.782	0.782	+0.001 (+0.13%)	300,431,625
7 Jan 2019	CNY	0.722	0.791	0.722	0.781	0.781	-0.003 (-0.38%)	467,941,765
4 Jan 2019	CNY	0.722	0.795	0.722	0.784	0.784	+0.055 (+7.54%)	649,016,408