Guotai CSI New Energy Vehicles Exchange Traded Fund (159806.SZ)

Shenzhen - Shenzhen Delayed Price. Currency in CNY

Add to watchlist

0.9460

-0.0170

(-1.77%)

At close: 03:04PM CST

Advertisement

Time Period:

Aug 13, 2021 - Aug 13, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in CNYDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 12, 2022	0.9600	0.9650	0.9440	0.9460	0.9460	65,482,000
Aug 11, 2022	0.9490	0.9630	0.9320	0.9630	0.9630	78,960,800
Aug 10, 2022	0.9620	0.9700	0.9430	0.9500	0.9500	71,424,600
Aug 09, 2022	0.9580	0.9740	0.9530	0.9680	0.9680	63,789,100
Aug 08, 2022	0.9420	0.9570	0.9400	0.9560	0.9560	48,599,500
Aug 05, 2022	0.9480	0.9580	0.9340	0.9520	0.9520	72,719,803
Aug 04, 2022	0.9420	0.9570	0.9290	0.9450	0.9450	68,627,800
Aug 03, 2022	0.9660	0.9880	0.9360	0.9420	0.9420	87,242,183
Aug 02, 2022	0.9800	0.9860	0.9590	0.9670	0.9670	101,293,492
Aug 01, 2022	0.9560	0.9920	0.9480	0.9920	0.9920	98,577,503
Jul 29, 2022	0.9710	0.9740	0.9530	0.9560	0.9560	61,689,700
Jul 28, 2022	0.9890	0.9900	0.9640	0.9670	0.9670	69,868,603
Jul 27, 2022	0.9760	0.9840	0.9610	0.9810	0.9810	58,218,600
Jul 26, 2022	0.9630	0.9870	0.9600	0.9760	0.9760	59,902,976
Jul 25, 2022	0.9700	0.9800	0.9600	0.9660	0.9660	70,469,400
Jul 22, 2022	0.9850	0.9930	0.9650	0.9790	0.9790	76,129,800
Jul 21, 2022	0.9970	0.9990	0.9760	0.9770	0.9770	87,845,800
Jul 20, 2022	0.9980	1.0120	0.9910	0.9970	0.9970	56,195,803
Jul 19, 2022	1.0070	1.0170	0.9920	0.9970	0.9970	64,616,200
Jul 18, 2022	1.0050	1.0150	0.9810	1.0060	1.0060	67,092,500
Jul 15, 2022	1.0140	1.0340	1.0020	1.0030	1.0030	92,577,400
Jul 14, 2022	0.9780	1.0190	0.9720	1.0120	1.0120	103,727,454
Jul 13, 2022	0.9650	0.9910	0.9430	0.9820	0.9820	90,079,431
Jul 12, 2022	0.9860	0.9960	0.9550	0.9650	0.9650	92,185,567
Jul 11, 2022	1.0290	1.0290	0.9750	0.9870	0.9870	137,888,200
Jul 08, 2022	1.0570	1.0660	1.0300	1.0330	1.0330	91,317,694
Jul 07, 2022	1.0310	1.0580	1.0250	1.0570	1.0570	97,097,700
Jul 06, 2022	1.0260	1.0450	1.0170	1.0300	1.0300	80,918,672
Jul 05, 2022	1.0350	1.0540	1.0170	1.0370	1.0370	97,859,036
Jul 04, 2022	1.0030	1.0340	0.9990	1.0310	1.0310	84,125,142
Jul 01, 2022	1.0040	1.0210	0.9920	1.0120	1.0120	96,181,224
Jun 30, 2022	0.9870	1.0140	0.9870	1.0050	1.0050	103,172,576
Jun 29, 2022	1.0310	1.0340	0.9880	0.9900	0.9900	152,433,941
Jun 28, 2022	1.0270	1.0420	1.0160	1.0410	1.0410	112,830,734
Jun 27, 2022	1.0260	1.0450	1.0210	1.0300	1.0300	75,274,571
Jun 24, 2022	1.0140	1.0250	0.9970	1.0200	1.0200	95,419,100
Jun 23, 2022	0.9740	1.0100	0.9670	1.0100	1.0100	109,219,054
Jun 22, 2022	0.9750	0.9920	0.9690	0.9700	0.9700	67,905,994
Jun 21, 2022	0.9870	0.9870	0.9560	0.9710	0.9710	99,180,904
Jun 20, 2022	0.9780	1.0020	0.9750	0.9870	0.9870	89,218,003
Jun 17, 2022	0.9270	0.9710	0.9190	0.9700	0.9700	109,131,576
Jun 16, 2022	0.9170	0.9410	0.9170	0.9310	0.9310	65,436,203
Jun 15, 2022	0.9340	0.9500	0.9180	0.9240	0.9240	82,094,106
Jun 14, 2022	0.9190	0.9330	0.8980	0.9320	0.9320	109,841,681
Jun 13, 2022	0.9060	0.9430	0.9020	0.9330	0.9330	96,112,145
Jun 10, 2022	0.8700	0.9160	0.8660	0.9160	0.9160	100,857,012
Jun 09, 2022	0.9000	0.9000	0.8720	0.8780	0.8780	70,949,900
Jun 08, 2022	0.8870	0.9040	0.8720	0.9000	0.9000	83,565,600
Jun 07, 2022	0.8940	0.8990	0.8750	0.8870	0.8870	76,883,710
Jun 06, 2022	0.8480	0.9020	0.8480	0.8950	0.8950	95,450,143
Jun 02, 2022	0.8200	0.8500	0.8160	0.8460	0.8460	69,577,606
Jun 01, 2022	0.8130	0.8320	0.8010	0.8270	0.8270	67,647,303
May 31, 2022	0.8070	0.8140	0.7900	0.8130	0.8130	61,961,600
May 30, 2022	0.8010	0.8050	0.7900	0.8040	0.8040	62,346,461
May 27, 2022	0.7940	0.8110	0.7840	0.7900	0.7900	51,642,587
May 26, 2022	0.7870	0.7980	0.7700	0.7860	0.7860	56,810,131
May 25, 2022	0.7870	0.7930	0.7720	0.7890	0.7890	47,515,687
May 24, 2022	0.8250	0.8250	0.7860	0.7860	0.7860	64,643,787
May 23, 2022	0.8190	0.8240	0.8050	0.8200	0.8200	49,640,600
May 20, 2022	0.8120	0.8230	0.7990	0.8150	0.8150	53,525,300
May 19, 2022	0.7840	0.8100	0.7770	0.8070	0.8070	74,427,218
May 18, 2022	0.7980	0.8060	0.7880	0.7990	0.7990	59,086,900
May 17, 2022	0.7600	0.7990	0.7560	0.7940	0.7940	70,533,715
May 16, 2022	0.7760	0.7830	0.7600	0.7600	0.7600	44,913,112
May 13, 2022	0.7620	0.7710	0.7520	0.7680	0.7680	52,123,712
May 12, 2022	0.7530	0.7620	0.7450	0.7570	0.7570	49,564,600
May 11, 2022	0.7170	0.7770	0.7170	0.7580	0.7580	96,257,627
May 10, 2022	0.6890	0.7200	0.6830	0.7170	0.7170	47,834,870
May 09, 2022	0.6920	0.7070	0.6920	0.7000	0.7000	32,463,603
May 06, 2022	0.6990	0.7170	0.6950	0.7040	0.7040	45,028,900
May 05, 2022	0.7100	0.7290	0.7010	0.7170	0.7170	52,321,100
Apr 29, 2022	0.6900	0.7260	0.6850	0.7220	0.7220	70,663,300
Apr 28, 2022	0.6840	0.7040	0.6770	0.6880	0.6880	58,952,812
Apr 27, 2022	0.6230	0.6900	0.6200	0.6900	0.6900	87,189,206
Apr 26, 2022	0.6480	0.6500	0.6280	0.6310	0.6310	48,776,100
Apr 25, 2022	0.6700	0.6850	0.6420	0.6420	0.6420	67,572,799
Apr 22, 2022	0.6930	0.7030	0.6870	0.6930	0.6930	42,980,700
Apr 21, 2022	0.7220	0.7290	0.6970	0.6990	0.6990	55,794,269
Apr 20, 2022	0.7530	0.7550	0.7220	0.7260	0.7260	45,387,200
Apr 19, 2022	0.7520	0.7660	0.7450	0.7490	0.7490	44,360,800
Apr 18, 2022	0.7330	0.7520	0.7200	0.7510	0.7510	58,146,600
Apr 15, 2022	0.7410	0.7520	0.7240	0.7350	0.7350	70,338,063
Apr 14, 2022	0.7680	0.7700	0.7490	0.7540	0.7540	63,461,200
Apr 13, 2022	0.7570	0.7730	0.7490	0.7580	0.7580	44,822,934
Apr 12, 2022	0.7520	0.7650	0.7480	0.7650	0.7650	61,918,106
Apr 11, 2022	0.8030	0.8030	0.7530	0.7530	0.7530	73,835,400
Apr 08, 2022	0.8110	0.8220	0.7990	0.8070	0.8070	43,043,300
Apr 07, 2022	0.8150	0.8270	0.8080	0.8130	0.8130	37,452,700
Apr 06, 2022	0.8440	0.8500	0.8200	0.8270	0.8270	42,036,000
Apr 01, 2022	0.8280	0.8540	0.8250	0.8440	0.8440	46,033,500
Mar 31, 2022	0.8510	0.8510	0.8280	0.8350	0.8350	43,820,700
Mar 30, 2022	0.8260	0.8550	0.8240	0.8550	0.8550	53,374,900
Mar 29, 2022	0.8200	0.8350	0.8140	0.8230	0.8230	43,271,500
Mar 28, 2022	0.8260	0.8320	0.8100	0.8150	0.8150	53,661,300
Mar 25, 2022	0.8610	0.8650	0.8360	0.8360	0.8360	47,373,703
Mar 24, 2022	0.8620	0.8700	0.8460	0.8620	0.8620	45,853,000
Mar 23, 2022	0.8790	0.8840	0.8630	0.8710	0.8710	42,815,700
Mar 22, 2022	0.8730	0.8860	0.8650	0.8710	0.8710	41,973,203
Mar 21, 2022	0.8650	0.8900	0.8640	0.8790	0.8790	57,146,900
Mar 18, 2022	0.8630	0.8670	0.8480	0.8630	0.8630	56,174,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,280.15+72.88(+1.73%)

Dow 3033,761.05+424.38(+1.27%)

Nasdaq13,047.19+267.27(+2.09%)

Russell 20002,016.62+41.36(+2.09%)

Crude Oil91.88-2.46(-2.61%)

Gold1,818.90+11.70(+0.65%)

Guotai CSI New Energy Vehicles Exchange Traded Fund (159806.SZ)

S&P 500
4,280.15
+72.88(+1.73%)

Dow 30
33,761.05
+424.38(+1.27%)

Nasdaq
13,047.19
+267.27(+2.09%)

Russell 2000
2,016.62
+41.36(+2.09%)

Crude Oil
91.88
-2.46(-2.61%)

Gold
1,818.90
+11.70(+0.65%)