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 (Live Price)

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
4 Jul 2018	CNY	0.743	0.743	0.731	0.733	0.733	-0.011 (-1.48%)	57,497,700
3 Jul 2018	CNY	0.733	0.744	0.728	0.744	0.744	+0.011 (+1.50%)	82,223,200
2 Jul 2018	CNY	0.75	0.75	0.726	0.733	0.733	-0.019 (-2.53%)	93,477,300
29 Jun 2018	CNY	0.735	0.755	0.734	0.752	0.752	+0.018 (+2.45%)	77,975,800
28 Jun 2018	CNY	0.726	0.752	0.724	0.734	0.734	+0.007 (+0.96%)	100,443,041
27 Jun 2018	CNY	0.73	0.733	0.72	0.727	0.727	-0.005 (-0.68%)	54,559,241
26 Jun 2018	CNY	0.717	0.736	0.716	0.732	0.732	+0.007 (+0.97%)	55,192,673
25 Jun 2018	CNY	0.739	0.739	0.724	0.725	0.725	-0.009 (-1.23%)	62,588,800
22 Jun 2018	CNY	0.72	0.735	0.716	0.734	0.734	+0.012 (+1.66%)	89,782,100
21 Jun 2018	CNY	0.748	0.749	0.722	0.722	0.722	-0.025 (-3.35%)	119,473,000
20 Jun 2018	CNY	0.746	0.754	0.733	0.747	0.747	0.0 (0.0%)	106,429,100
19 Jun 2018	CNY	0.8	0.8	0.737	0.747	0.747	-0.06 (-7.43%)	227,387,900
15 Jun 2018	CNY	0.814	0.818	0.804	0.807	0.807	-0.007 (-0.86%)	87,182,915
14 Jun 2018	CNY	0.81	0.821	0.808	0.814	0.814	+0.004 (+0.49%)	70,101,032
13 Jun 2018	CNY	0.822	0.823	0.81	0.81	0.81	-0.014 (-1.70%)	64,441,200
12 Jun 2018	CNY	0.822	0.825	0.815	0.824	0.824	+0.002 (+0.24%)	43,609,088
11 Jun 2018	CNY	0.816	0.826	0.814	0.822	0.822	+0.003 (+0.37%)	46,675,900
8 Jun 2018	CNY	0.835	0.837	0.814	0.819	0.819	-0.019 (-2.27%)	105,201,300
7 Jun 2018	CNY	0.836	0.851	0.834	0.838	0.838	+0.005 (+0.60%)	102,139,832
6 Jun 2018	CNY	0.832	0.838	0.826	0.833	0.833	-0.002 (-0.24%)	88,821,300
5 Jun 2018	CNY	0.832	0.835	0.823	0.835	0.835	+0.004 (+0.48%)	68,255,032
4 Jun 2018	CNY	0.835	0.838	0.83	0.831	0.831	-0.003 (-0.36%)	34,024,210
1 Jun 2018	CNY	0.826	0.844	0.822	0.834	0.834	+0.005 (+0.60%)	85,121,710
31 May 2018	CNY	0.825	0.83	0.82	0.829	0.829	+0.01 (+1.22%)	51,071,300
30 May 2018	CNY	0.841	0.843	0.817	0.819	0.819	-0.029 (-3.42%)	126,436,300
29 May 2018	CNY	0.863	0.864	0.848	0.848	0.848	-0.016 (-1.85%)	80,615,132
28 May 2018	CNY	0.865	0.87	0.86	0.864	0.864	-0.001 (-0.12%)	52,407,832
25 May 2018	CNY	0.872	0.875	0.864	0.865	0.865	-0.007 (-0.80%)	63,072,447
24 May 2018	CNY	0.88	0.882	0.871	0.872	0.872	-0.007 (-0.80%)	54,625,700
23 May 2018	CNY	0.887	0.889	0.878	0.879	0.879	-0.01 (-1.12%)	61,673,611