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
9 May 2018	CNY	0.908	0.909	0.899	0.901	0.901	-0.011 (-1.21%)	76,516,500
8 May 2018	CNY	0.908	0.912	0.901	0.912	0.912	+0.005 (+0.55%)	77,578,600
7 May 2018	CNY	0.903	0.909	0.901	0.907	0.907	+0.011 (+1.23%)	66,748,300
4 May 2018	CNY	0.903	0.905	0.895	0.896	0.896	-0.008 (-0.88%)	70,499,900
3 May 2018	CNY	0.881	0.907	0.88	0.904	0.904	+0.022 (+2.49%)	107,051,800
2 May 2018	CNY	0.889	0.893	0.879	0.882	0.882	+0.004 (+0.46%)	58,162,700
27 Apr 2018	CNY	0.871	0.885	0.868	0.878	0.878	+0.012 (+1.39%)	51,471,066
26 Apr 2018	CNY	0.885	0.888	0.864	0.866	0.866	-0.018 (-2.04%)	49,397,100
25 Apr 2018	CNY	0.885	0.888	0.882	0.884	0.884	-0.006 (-0.67%)	42,290,400
24 Apr 2018	CNY	0.867	0.89	0.867	0.89	0.89	+0.023 (+2.65%)	84,528,300
23 Apr 2018	CNY	0.86	0.87	0.859	0.867	0.867	+0.009 (+1.05%)	62,493,700
20 Apr 2018	CNY	0.886	0.886	0.857	0.858	0.858	-0.029 (-3.27%)	84,737,700
19 Apr 2018	CNY	0.884	0.896	0.882	0.887	0.887	+0.005 (+0.57%)	60,140,100
18 Apr 2018	CNY	0.88	0.885	0.872	0.882	0.882	+0.011 (+1.26%)	73,753,500
17 Apr 2018	CNY	0.871	0.888	0.87	0.871	0.871	+0.001 (+0.11%)	106,751,200
16 Apr 2018	CNY	0.885	0.89	0.869	0.87	0.87	-0.02 (-2.25%)	79,520,800
13 Apr 2018	CNY	0.904	0.908	0.89	0.89	0.89	-0.009 (-1.00%)	52,561,000
12 Apr 2018	CNY	0.906	0.914	0.897	0.899	0.899	-0.006 (-0.66%)	72,344,000
11 Apr 2018	CNY	0.911	0.915	0.905	0.905	0.905	-0.007 (-0.77%)	65,994,000
10 Apr 2018	CNY	0.899	0.915	0.896	0.912	0.912	+0.016 (+1.79%)	97,425,900
9 Apr 2018	CNY	0.889	0.899	0.885	0.896	0.896	+0.005 (+0.56%)	62,757,799
4 Apr 2018	CNY	0.902	0.911	0.891	0.891	0.891	-0.009 (-1.00%)	67,458,399
3 Apr 2018	CNY	0.89	0.908	0.886	0.9	0.9	0.0 (0.0%)	86,287,499
2 Apr 2018	CNY	0.893	0.916	0.889	0.9	0.9	+0.011 (+1.24%)	96,656,999
30 Mar 2018	CNY	0.889	0.893	0.884	0.889	0.889	+0.004 (+0.45%)	49,982,300
29 Mar 2018	CNY	0.87	0.887	0.865	0.885	0.885	+0.021 (+2.43%)	71,116,400
28 Mar 2018	CNY	0.866	0.877	0.86	0.864	0.864	-0.011 (-1.26%)	46,203,575
27 Mar 2018	CNY	0.872	0.879	0.868	0.875	0.875	+0.012 (+1.39%)	64,661,300
26 Mar 2018	CNY	0.849	0.864	0.841	0.863	0.863	+0.007 (+0.82%)	67,737,100
23 Mar 2018	CNY	0.88	0.886	0.843	0.856	0.856	-0.05 (-5.52%)	153,828,700

See Xignite Response |