Canada markets open in 2 hours 19 minutes

GF CNI Semiconductor Chips ETF (159801.SZ)

Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
0.4240+0.0050 (+1.19%)
At close: 03:04PM CST
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 20240.42500.42900.42200.42400.424068,017,100
Apr 30, 20240.42500.42500.41800.41900.419058,264,206
Apr 29, 20240.41000.42800.41000.42500.4250111,014,000
Apr 26, 20240.39900.41100.39800.41000.410099,887,700
Apr 25, 20240.39700.40400.39400.39900.399051,329,600
Apr 24, 20240.39400.39900.39200.39900.399072,083,536
Apr 23, 20240.39500.39800.39000.39200.3920112,020,100
Apr 22, 20240.39100.39700.38600.39500.395060,205,726
Apr 19, 20240.40400.40400.39300.39600.396096,598,200
Apr 18, 20240.41100.41300.40300.40700.407075,352,200
Apr 17, 20240.39900.41200.39900.41200.4120100,841,500
Apr 16, 20240.40600.40700.39700.39700.397080,074,598
Apr 15, 20240.40300.41200.40000.40800.408087,606,504
Apr 12, 20240.40100.40800.39900.40100.401058,215,500
Apr 11, 20240.39600.40600.39600.40000.400060,699,400
Apr 10, 20240.40800.40800.39500.39700.397067,476,906
Apr 09, 20240.40600.40900.40100.40900.409048,086,700
Apr 08, 20240.41500.41500.40500.40600.406053,369,300
Apr 03, 20240.42000.42100.41100.41500.415067,771,000
Apr 02, 20240.42700.42700.41600.41900.419073,681,106
Apr 01, 20240.42100.42800.42100.42700.427059,419,708
Mar 29, 20240.42000.42200.41300.41900.419032,583,700
Mar 28, 20240.41500.42800.41300.42000.420085,227,000
Mar 27, 20240.42700.42800.41400.41500.415087,177,006
Mar 26, 20240.43200.43700.42500.42700.427083,674,620
Mar 25, 20240.44200.44300.43000.43200.432072,111,328
Mar 22, 20240.44500.45100.44100.44200.442091,187,410
Mar 21, 20240.44700.45400.44300.44500.4450103,800,900
Mar 20, 20240.44700.45000.44100.44500.445092,439,577
Mar 19, 20240.45500.45600.44700.44800.448082,024,623
Mar 18, 20240.44300.45400.44100.45400.4540100,682,500
Mar 15, 20240.43900.44200.43300.44200.442058,715,800
Mar 14, 20240.44400.44600.43500.44000.440081,017,900
Mar 13, 20240.45000.45700.44600.44800.448090,042,202
Mar 12, 20240.44700.45800.44400.44900.449095,448,500
Mar 11, 20240.43800.44700.43500.44700.447081,062,100
Mar 08, 20240.43200.44300.43200.44200.442094,620,114
Mar 07, 20240.44300.44800.43100.43200.4320110,582,014
Mar 06, 20240.44400.44600.43500.44200.4420220,043,804
Mar 05, 20240.44400.45400.44200.44800.448093,053,100
Mar 04, 20240.45000.45200.44000.44800.4480207,782,212
Mar 01, 20240.44000.44800.43600.44800.4480157,933,322
Feb 29, 20240.41100.43800.41000.43700.4370212,984,500
Feb 28, 20240.43000.43700.41100.41100.4110135,565,638
Feb 27, 20240.40800.43000.40500.42900.4290153,944,300
Feb 26, 20240.40800.41600.40600.40900.409092,286,802
Feb 23, 20240.40800.41100.40300.40800.408062,449,660
Feb 22, 20240.39900.40900.39900.40500.405061,416,700
Feb 21, 20240.39400.40700.39200.40000.400098,207,700
Feb 20, 20240.39900.40200.39200.39800.398071,830,438
Feb 19, 20240.40200.40300.39300.40100.4010133,723,500
Feb 08, 20240.38300.39600.38300.39200.3920105,054,700
Feb 07, 20240.37400.38500.37300.38000.3800154,758,200
Feb 06, 20240.35100.37600.34800.37400.3740101,628,514
Feb 05, 20240.34900.35900.33300.35300.3530116,660,630
Feb 02, 20240.36800.37000.34300.35500.3550106,571,100
Feb 01, 20240.36100.37600.35800.36800.368096,540,708
Jan 31, 20240.37000.37200.36100.36200.362090,315,408
Jan 30, 20240.38300.38700.37000.37100.371099,612,600
Jan 29, 20240.39700.40300.38600.38600.386096,742,300
Jan 26, 20240.40800.40800.39600.39800.3980120,744,906
Jan 25, 20240.40000.41200.39700.41000.4100142,001,000
Jan 24, 20240.40500.40700.38800.40200.4020115,002,500
Jan 23, 20240.40200.40600.39600.40500.405075,332,200
Jan 22, 20240.41300.41400.39700.40300.403055,640,512
Jan 19, 20240.41200.41800.41100.41400.414075,058,633
Jan 18, 20240.40300.41400.39700.41200.412095,455,112
Jan 17, 20240.41300.41500.40500.40500.405053,433,916
Jan 16, 20240.41200.41700.40700.41500.415066,438,804
Jan 15, 20240.41100.42000.40900.41300.413071,450,200
Jan 12, 20240.41900.42000.41200.41300.413067,512,000
Jan 11, 20240.41500.42200.41400.42000.420056,650,736
Jan 10, 20240.42000.42200.41200.41500.415062,741,908
Jan 09, 20240.42200.42500.41600.42100.421062,445,600
Jan 08, 20240.43300.43300.41800.42000.420098,001,900
Jan 05, 20240.44000.44300.43000.43300.433077,278,100
Jan 04, 20240.44700.44800.43600.44100.441090,282,500
Jan 03, 20240.45400.45600.44400.44800.4480107,235,500
Jan 02, 20240.46400.46400.45500.45600.456074,108,000
Dec 29, 20230.46400.46600.46100.46400.464062,671,600
Dec 28, 20230.45100.46500.45100.46400.464087,279,600
Dec 27, 20230.44600.45600.44600.45400.454073,056,800
Dec 26, 20230.45600.45600.44500.44700.447084,431,800
Dec 25, 20230.45800.46200.45300.45700.457052,391,900
Dec 22, 20230.46300.46600.45800.45900.459065,483,700
Dec 21, 20230.46000.46700.45500.46500.465055,925,900
Dec 20, 20230.46500.46600.45900.46000.460045,554,600
Dec 19, 20230.46000.46800.45900.46500.465059,120,900
Dec 18, 20230.46400.46400.45800.45900.459065,789,300
Dec 15, 20230.46900.47000.46400.46500.465045,902,800
Dec 14, 20230.47000.47500.46700.46800.468053,779,300
Dec 13, 20230.47200.47700.46800.47000.470049,013,900
Dec 12, 20230.47400.47800.47200.47400.474051,110,200
Dec 11, 20230.46500.47700.46100.47600.476065,628,002
Dec 08, 20230.46200.46800.45900.46700.467071,155,702
Dec 07, 20230.46600.46600.45800.46100.461063,013,796
Dec 06, 20230.46500.46900.46400.46500.465050,197,206
Dec 05, 20230.47800.47900.46500.46500.465076,248,900
Dec 04, 20230.48600.48800.47900.47900.479051,091,000
Dec 01, 20230.48500.48700.47800.48600.486060,447,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...