515920 Recent Share Price (SHG:515920)

SHG:515920 - Bosera Fund Management Co. Ltd. - Bosera CSI Inteligent Consumer Index ETF 515920
Sector: Miscellaneous, Industry: Investment Trusts/Mutual Funds

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
14 Apr 2021	CNY	0.863	0.878	0.863	0.877	0.877	+0.014 (+1.62%)	8,870,900
13 Apr 2021	CNY	0.858	0.873	0.858	0.863	0.863	+0.004 (+0.47%)	5,431,600
12 Apr 2021	CNY	0.879	0.884	0.855	0.859	0.859	-0.02 (-2.28%)	5,510,772
9 Apr 2021	CNY	0.89	0.895	0.877	0.879	0.879	-0.017 (-1.90%)	8,062,700
8 Apr 2021	CNY	0.895	0.899	0.887	0.896	0.896	+0.002 (+0.22%)	4,918,600
7 Apr 2021	CNY	0.898	0.898	0.886	0.894	0.894	-0.005 (-0.56%)	7,503,000
6 Apr 2021	CNY	0.907	0.909	0.894	0.899	0.899	-0.004 (-0.44%)	4,922,700
2 Apr 2021	CNY	0.889	0.905	0.889	0.903	0.903	+0.015 (+1.69%)	12,249,700
1 Apr 2021	CNY	0.872	0.89	0.872	0.888	0.888	+0.016 (+1.83%)	11,690,400
31 Mar 2021	CNY	0.871	0.874	0.865	0.872	0.872	0.0 (0.0%)	14,475,200
30 Mar 2021	CNY	0.865	0.878	0.861	0.872	0.872	+0.007 (+0.81%)	9,862,400
29 Mar 2021	CNY	0.87	0.875	0.862	0.865	0.865	-0.001 (-0.12%)	9,328,800
26 Mar 2021	CNY	0.844	0.871	0.844	0.866	0.866	+0.023 (+2.73%)	16,222,200
25 Mar 2021	CNY	0.841	0.847	0.832	0.843	0.843	+0.001 (+0.12%)	6,118,900
24 Mar 2021	CNY	0.855	0.857	0.84	0.842	0.842	-0.011 (-1.29%)	6,775,700
23 Mar 2021	CNY	0.859	0.867	0.848	0.853	0.853	-0.006 (-0.70%)	7,788,900
22 Mar 2021	CNY	0.852	0.86	0.846	0.859	0.859	+0.007 (+0.82%)	6,948,500
19 Mar 2021	CNY	0.863	0.863	0.847	0.852	0.852	-0.018 (-2.07%)	13,752,100
18 Mar 2021	CNY	0.865	0.871	0.863	0.87	0.87	+0.005 (+0.58%)	8,101,400
17 Mar 2021	CNY	0.852	0.868	0.841	0.865	0.865	+0.013 (+1.53%)	13,125,700
16 Mar 2021	CNY	0.842	0.856	0.842	0.852	0.852	+0.006 (+0.71%)	7,844,700
15 Mar 2021	CNY	0.869	0.869	0.839	0.846	0.846	-0.03 (-3.42%)	14,125,700
12 Mar 2021	CNY	0.887	0.888	0.867	0.876	0.876	-0.004 (-0.45%)	7,720,800
11 Mar 2021	CNY	0.863	0.884	0.857	0.88	0.88	+0.017 (+1.97%)	15,437,600
10 Mar 2021	CNY	0.858	0.88	0.858	0.863	0.863	+0.005 (+0.58%)	10,730,800
9 Mar 2021	CNY	0.886	0.892	0.849	0.858	0.858	-0.027 (-3.05%)	21,533,100
8 Mar 2021	CNY	0.917	0.93	0.884	0.885	0.885	-0.036 (-3.91%)	18,960,500
5 Mar 2021	CNY	0.91	0.928	0.898	0.921	0.921	+0.005 (+0.55%)	11,604,300
4 Mar 2021	CNY	0.943	0.943	0.912	0.916	0.916	-0.03 (-3.17%)	21,463,800
3 Mar 2021	CNY	0.938	0.948	0.929	0.946	0.946	+0.008 (+0.85%)	12,717,900

First
22
23
24
25
26
27
Last