Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

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
Advertisement
Time Period:
Aug 13, 2021 - Aug 13, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 20220.96000.96500.94400.94600.946065,482,000
Aug 11, 20220.94900.96300.93200.96300.963078,960,800
Aug 10, 20220.96200.97000.94300.95000.950071,424,600
Aug 09, 20220.95800.97400.95300.96800.968063,789,100
Aug 08, 20220.94200.95700.94000.95600.956048,599,500
Aug 05, 20220.94800.95800.93400.95200.952072,719,803
Aug 04, 20220.94200.95700.92900.94500.945068,627,800
Aug 03, 20220.96600.98800.93600.94200.942087,242,183
Aug 02, 20220.98000.98600.95900.96700.9670101,293,492
Aug 01, 20220.95600.99200.94800.99200.992098,577,503
Jul 29, 20220.97100.97400.95300.95600.956061,689,700
Jul 28, 20220.98900.99000.96400.96700.967069,868,603
Jul 27, 20220.97600.98400.96100.98100.981058,218,600
Jul 26, 20220.96300.98700.96000.97600.976059,902,976
Jul 25, 20220.97000.98000.96000.96600.966070,469,400
Jul 22, 20220.98500.99300.96500.97900.979076,129,800
Jul 21, 20220.99700.99900.97600.97700.977087,845,800
Jul 20, 20220.99801.01200.99100.99700.997056,195,803
Jul 19, 20221.00701.01700.99200.99700.997064,616,200
Jul 18, 20221.00501.01500.98101.00601.006067,092,500
Jul 15, 20221.01401.03401.00201.00301.003092,577,400
Jul 14, 20220.97801.01900.97201.01201.0120103,727,454
Jul 13, 20220.96500.99100.94300.98200.982090,079,431
Jul 12, 20220.98600.99600.95500.96500.965092,185,567
Jul 11, 20221.02901.02900.97500.98700.9870137,888,200
Jul 08, 20221.05701.06601.03001.03301.033091,317,694
Jul 07, 20221.03101.05801.02501.05701.057097,097,700
Jul 06, 20221.02601.04501.01701.03001.030080,918,672
Jul 05, 20221.03501.05401.01701.03701.037097,859,036
Jul 04, 20221.00301.03400.99901.03101.031084,125,142
Jul 01, 20221.00401.02100.99201.01201.012096,181,224
Jun 30, 20220.98701.01400.98701.00501.0050103,172,576
Jun 29, 20221.03101.03400.98800.99000.9900152,433,941
Jun 28, 20221.02701.04201.01601.04101.0410112,830,734
Jun 27, 20221.02601.04501.02101.03001.030075,274,571
Jun 24, 20221.01401.02500.99701.02001.020095,419,100
Jun 23, 20220.97401.01000.96701.01001.0100109,219,054
Jun 22, 20220.97500.99200.96900.97000.970067,905,994
Jun 21, 20220.98700.98700.95600.97100.971099,180,904
Jun 20, 20220.97801.00200.97500.98700.987089,218,003
Jun 17, 20220.92700.97100.91900.97000.9700109,131,576
Jun 16, 20220.91700.94100.91700.93100.931065,436,203
Jun 15, 20220.93400.95000.91800.92400.924082,094,106
Jun 14, 20220.91900.93300.89800.93200.9320109,841,681
Jun 13, 20220.90600.94300.90200.93300.933096,112,145
Jun 10, 20220.87000.91600.86600.91600.9160100,857,012
Jun 09, 20220.90000.90000.87200.87800.878070,949,900
Jun 08, 20220.88700.90400.87200.90000.900083,565,600
Jun 07, 20220.89400.89900.87500.88700.887076,883,710
Jun 06, 20220.84800.90200.84800.89500.895095,450,143
Jun 02, 20220.82000.85000.81600.84600.846069,577,606
Jun 01, 20220.81300.83200.80100.82700.827067,647,303
May 31, 20220.80700.81400.79000.81300.813061,961,600
May 30, 20220.80100.80500.79000.80400.804062,346,461
May 27, 20220.79400.81100.78400.79000.790051,642,587
May 26, 20220.78700.79800.77000.78600.786056,810,131
May 25, 20220.78700.79300.77200.78900.789047,515,687
May 24, 20220.82500.82500.78600.78600.786064,643,787
May 23, 20220.81900.82400.80500.82000.820049,640,600
May 20, 20220.81200.82300.79900.81500.815053,525,300
May 19, 20220.78400.81000.77700.80700.807074,427,218
May 18, 20220.79800.80600.78800.79900.799059,086,900
May 17, 20220.76000.79900.75600.79400.794070,533,715
May 16, 20220.77600.78300.76000.76000.760044,913,112
May 13, 20220.76200.77100.75200.76800.768052,123,712
May 12, 20220.75300.76200.74500.75700.757049,564,600
May 11, 20220.71700.77700.71700.75800.758096,257,627
May 10, 20220.68900.72000.68300.71700.717047,834,870
May 09, 20220.69200.70700.69200.70000.700032,463,603
May 06, 20220.69900.71700.69500.70400.704045,028,900
May 05, 20220.71000.72900.70100.71700.717052,321,100
Apr 29, 20220.69000.72600.68500.72200.722070,663,300
Apr 28, 20220.68400.70400.67700.68800.688058,952,812
Apr 27, 20220.62300.69000.62000.69000.690087,189,206
Apr 26, 20220.64800.65000.62800.63100.631048,776,100
Apr 25, 20220.67000.68500.64200.64200.642067,572,799
Apr 22, 20220.69300.70300.68700.69300.693042,980,700
Apr 21, 20220.72200.72900.69700.69900.699055,794,269
Apr 20, 20220.75300.75500.72200.72600.726045,387,200
Apr 19, 20220.75200.76600.74500.74900.749044,360,800
Apr 18, 20220.73300.75200.72000.75100.751058,146,600
Apr 15, 20220.74100.75200.72400.73500.735070,338,063
Apr 14, 20220.76800.77000.74900.75400.754063,461,200
Apr 13, 20220.75700.77300.74900.75800.758044,822,934
Apr 12, 20220.75200.76500.74800.76500.765061,918,106
Apr 11, 20220.80300.80300.75300.75300.753073,835,400
Apr 08, 20220.81100.82200.79900.80700.807043,043,300
Apr 07, 20220.81500.82700.80800.81300.813037,452,700
Apr 06, 20220.84400.85000.82000.82700.827042,036,000
Apr 01, 20220.82800.85400.82500.84400.844046,033,500
Mar 31, 20220.85100.85100.82800.83500.835043,820,700
Mar 30, 20220.82600.85500.82400.85500.855053,374,900
Mar 29, 20220.82000.83500.81400.82300.823043,271,500
Mar 28, 20220.82600.83200.81000.81500.815053,661,300
Mar 25, 20220.86100.86500.83600.83600.836047,373,703
Mar 24, 20220.86200.87000.84600.86200.862045,853,000
Mar 23, 20220.87900.88400.86300.87100.871042,815,700
Mar 22, 20220.87300.88600.86500.87100.871041,973,203
Mar 21, 20220.86500.89000.86400.87900.879057,146,900
Mar 18, 20220.86300.86700.84800.86300.863056,174,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement