561800 Recent Share Price (SHG:561800)

SHG:561800 - Harfor Fund Management Co. Ltd - Harfor CSI Rare Metals Industry Exchange Traded Fund 561800
Sector: Miscellaneous, Industry: Investment Trusts/Mutual Funds

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
16 Sep 2022	CNY	0.881	0.882	0.847	0.853	0.853	-0.036 (-4.05%)	4,488,000
15 Sep 2022	CNY	0.913	0.926	0.875	0.889	0.889	-0.021 (-2.31%)	3,959,500
14 Sep 2022	CNY	0.915	0.921	0.9	0.91	0.91	-0.007 (-0.76%)	1,748,800
13 Sep 2022	CNY	0.909	0.925	0.906	0.917	0.917	-1.009 (-52.39%)	1,965,500
12 Sep 2022	CNY	2.014	2.014	1.903	1.926	1.926	+1.017 (+111.88%)	250
9 Sep 2022	CNY	0.896	0.911	0.892	0.909	0.909	+0.016 (+1.79%)	2,352,500
8 Sep 2022	CNY	0.901	0.909	0.89	0.893	0.893	-0.008 (-0.89%)	870,100
7 Sep 2022	CNY	0.891	0.909	0.89	0.901	0.901	+0.002 (+0.22%)	2,620,500
6 Sep 2022	CNY	0.88	0.9	0.874	0.899	0.899	+0.027 (+3.10%)	4,829,400
5 Sep 2022	CNY	0.871	0.875	0.863	0.872	0.872	-0.003 (-0.34%)	1,408,400
2 Sep 2022	CNY	0.884	0.889	0.869	0.875	0.875	-0.012 (-1.35%)	2,256,800
1 Sep 2022	CNY	0.901	0.901	0.88	0.887	0.887	-0.014 (-1.55%)	1,735,500
31 Aug 2022	CNY	0.93	0.933	0.888	0.901	0.901	-0.02 (-2.17%)	4,580,500
30 Aug 2022	CNY	0.924	0.934	0.919	0.921	0.921	-0.011 (-1.18%)	1,587,000
29 Aug 2022	CNY	0.92	0.934	0.916	0.932	0.932	-0.004 (-0.43%)	1,886,600
26 Aug 2022	CNY	0.923	0.958	0.918	0.936	0.936	+0.014 (+1.52%)	4,037,500
25 Aug 2022	CNY	0.941	0.947	0.905	0.922	0.922	-0.024 (-2.54%)	5,759,300
24 Aug 2022	CNY	0.974	0.985	0.938	0.946	0.946	-0.028 (-2.87%)	4,675,300
23 Aug 2022	CNY	0.978	0.982	0.964	0.974	0.974	-0.005 (-0.51%)	3,201,500
22 Aug 2022	CNY	0.928	0.982	0.922	0.979	0.979	+0.035 (+3.71%)	10,000,900
19 Aug 2022	CNY	0.952	0.954	0.935	0.944	0.944	-0.013 (-1.36%)	5,292,500
18 Aug 2022	CNY	0.955	0.967	0.955	0.957	0.957	-0.007 (-0.73%)	2,305,000
17 Aug 2022	CNY	0.966	0.967	0.95	0.964	0.964	-0.01 (-1.03%)	5,388,300
16 Aug 2022	CNY	0.988	0.989	0.971	0.974	0.974	-0.01 (-1.02%)	3,363,600
15 Aug 2022	CNY	0.963	0.992	0.963	0.984	0.984	+0.018 (+1.86%)	4,426,500
12 Aug 2022	CNY	0.976	0.986	0.965	0.966	0.966	-0.009 (-0.92%)	2,619,300
11 Aug 2022	CNY	0.989	0.989	0.954	0.975	0.975	-0.006 (-0.61%)	4,049,600
10 Aug 2022	CNY	0.992	0.998	0.968	0.981	0.981	0.0 (0.0%)	3,967,625
9 Aug 2022	CNY	0.973	0.986	0.965	0.981	0.981	+0.008 (+0.82%)	2,356,700
8 Aug 2022	CNY	0.963	0.982	0.952	0.973	0.973	+0.009 (+0.93%)	2,740,900