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
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
22 Mar 2018	CNY	0.908	0.92	0.904	0.906	0.906	-0.002 (-0.22%)	75,155,500
21 Mar 2018	CNY	0.906	0.928	0.905	0.908	0.908	+0.004 (+0.44%)	127,467,400
20 Mar 2018	CNY	0.898	0.908	0.896	0.904	0.904	-0.001 (-0.11%)	56,883,900
19 Mar 2018	CNY	0.906	0.912	0.899	0.905	0.905	+0.001 (+0.11%)	48,696,400
16 Mar 2018	CNY	0.915	0.921	0.904	0.904	0.904	-0.011 (-1.20%)	72,365,100
15 Mar 2018	CNY	0.917	0.92	0.91	0.915	0.915	-0.003 (-0.33%)	71,174,400
14 Mar 2018	CNY	0.92	0.929	0.917	0.918	0.918	-0.007 (-0.76%)	48,084,200
13 Mar 2018	CNY	0.94	0.94	0.924	0.925	0.925	-0.016 (-1.70%)	57,717,300
12 Mar 2018	CNY	0.934	0.947	0.929	0.941	0.941	+0.015 (+1.62%)	94,092,600
9 Mar 2018	CNY	0.913	0.93	0.911	0.926	0.926	+0.015 (+1.65%)	106,561,176
8 Mar 2018	CNY	0.91	0.915	0.907	0.911	0.911	+0.003 (+0.33%)	33,382,900
7 Mar 2018	CNY	0.918	0.923	0.907	0.908	0.908	-0.01 (-1.09%)	63,234,233
6 Mar 2018	CNY	0.906	0.923	0.902	0.918	0.918	+0.018 (+2.00%)	113,391,476
5 Mar 2018	CNY	0.9	0.906	0.897	0.9	0.9	0.0 (0.0%)	40,693,076
2 Mar 2018	CNY	0.902	0.91	0.899	0.9	0.9	-0.009 (-0.99%)	58,065,400
1 Mar 2018	CNY	0.9	0.911	0.897	0.909	0.909	+0.003 (+0.33%)	57,826,900
28 Feb 2018	CNY	0.902	0.919	0.894	0.906	0.906	-0.007 (-0.77%)	115,726,800
27 Feb 2018	CNY	0.923	0.924	0.908	0.913	0.913	-0.008 (-0.87%)	49,713,600
26 Feb 2018	CNY	0.906	0.929	0.897	0.921	0.921	+0.021 (+2.33%)	88,619,200
23 Feb 2018	CNY	0.894	0.907	0.892	0.9	0.9	+0.007 (+0.78%)	72,330,800
22 Feb 2018	CNY	0.895	0.901	0.889	0.893	0.893	+0.008 (+0.90%)	60,213,900