GF CSI Shrs Tech Info ETF (159939.SZ)

Shenzhen - Shenzhen Delayed Price. Currency in CNY

Add to watchlist

0.4870

-0.0050

(-1.02%)

At close: 03:04PM CST

Time Period:

May 03, 2023 - May 03, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CNYDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 30, 2024	0.4910	0.4920	0.4830	0.4870	0.4870	79,064,800
Apr 29, 2024	0.4780	0.4920	0.4780	0.4920	0.4920	89,672,749
Apr 26, 2024	0.4640	0.4790	0.4640	0.4780	0.4780	113,218,573
Apr 25, 2024	0.4640	0.4700	0.4600	0.4640	0.4640	50,978,400
Apr 24, 2024	0.4560	0.4660	0.4550	0.4660	0.4660	32,503,900
Apr 23, 2024	0.4560	0.4600	0.4520	0.4550	0.4550	24,723,900
Apr 22, 2024	0.4500	0.4580	0.4450	0.4570	0.4570	63,768,100
Apr 19, 2024	0.4660	0.4660	0.4540	0.4570	0.4570	35,583,700
Apr 18, 2024	0.4660	0.4750	0.4630	0.4680	0.4680	50,119,100
Apr 17, 2024	0.4590	0.4710	0.4570	0.4700	0.4700	43,759,000
Apr 16, 2024	0.4660	0.4670	0.4530	0.4550	0.4550	44,651,000
Apr 15, 2024	0.4650	0.4720	0.4610	0.4670	0.4670	43,895,300
Apr 12, 2024	0.4650	0.4720	0.4630	0.4640	0.4640	34,915,519
Apr 11, 2024	0.4620	0.4700	0.4600	0.4630	0.4630	95,876,600
Apr 10, 2024	0.4750	0.4750	0.4600	0.4640	0.4640	52,555,600
Apr 09, 2024	0.4730	0.4760	0.4670	0.4760	0.4760	34,380,000
Apr 08, 2024	0.4790	0.4800	0.4710	0.4730	0.4730	88,327,241
Apr 03, 2024	0.4880	0.4880	0.4760	0.4800	0.4800	91,331,200
Apr 02, 2024	0.4960	0.4970	0.4840	0.4880	0.4880	34,076,000
Apr 01, 2024	0.4860	0.4980	0.4860	0.4960	0.4960	48,836,699
Mar 29, 2024	0.4850	0.4850	0.4750	0.4830	0.4830	34,784,200
Mar 28, 2024	0.4740	0.4910	0.4720	0.4870	0.4870	47,867,053
Mar 27, 2024	0.4880	0.4900	0.4710	0.4710	0.4710	56,897,400
Mar 26, 2024	0.4960	0.5010	0.4860	0.4890	0.4890	99,236,900
Mar 25, 2024	0.5070	0.5100	0.4950	0.4950	0.4950	47,953,700
Mar 22, 2024	0.5120	0.5170	0.5040	0.5080	0.5080	80,377,300
Mar 21, 2024	0.5160	0.5220	0.5110	0.5120	0.5120	54,552,900
Mar 20, 2024	0.5130	0.5170	0.5090	0.5160	0.5160	29,125,795
Mar 19, 2024	0.5150	0.5190	0.5120	0.5130	0.5130	46,966,700
Mar 18, 2024	0.5050	0.5160	0.5040	0.5150	0.5150	66,996,131
Mar 15, 2024	0.4980	0.5040	0.4940	0.5030	0.5030	53,969,400
Mar 14, 2024	0.5070	0.5070	0.4940	0.4990	0.4990	79,177,865
Mar 13, 2024	0.5110	0.5170	0.5070	0.5100	0.5100	83,077,577
Mar 12, 2024	0.5100	0.5150	0.5050	0.5070	0.5070	114,930,927
Mar 11, 2024	0.4970	0.5100	0.4940	0.5090	0.5090	50,738,500
Mar 08, 2024	0.4910	0.5050	0.4900	0.5020	0.5020	59,807,300
Mar 07, 2024	0.5020	0.5070	0.4900	0.4910	0.4910	91,365,290
Mar 06, 2024	0.5020	0.5080	0.4950	0.5030	0.5030	75,499,700
Mar 05, 2024	0.5040	0.5140	0.5000	0.5050	0.5050	78,991,800
Mar 04, 2024	0.5090	0.5120	0.4980	0.5070	0.5070	110,305,700
Mar 01, 2024	0.4910	0.5070	0.4900	0.5060	0.5060	89,839,792
Feb 29, 2024	0.4640	0.4900	0.4630	0.4890	0.4890	65,780,441
Feb 28, 2024	0.4900	0.4960	0.4660	0.4680	0.4680	56,217,045
Feb 27, 2024	0.4670	0.4900	0.4630	0.4890	0.4890	63,541,300
Feb 26, 2024	0.4660	0.4740	0.4630	0.4680	0.4680	46,359,630
Feb 23, 2024	0.4650	0.4670	0.4590	0.4660	0.4660	58,887,200
Feb 22, 2024	0.4550	0.4670	0.4550	0.4650	0.4650	55,817,900
Feb 21, 2024	0.4510	0.4650	0.4470	0.4560	0.4560	124,965,600
Feb 20, 2024	0.4550	0.4560	0.4470	0.4550	0.4550	46,009,800
Feb 19, 2024	0.4550	0.4570	0.4460	0.4560	0.4560	76,051,800
Feb 08, 2024	0.4390	0.4550	0.4360	0.4460	0.4460	64,093,980
Feb 07, 2024	0.4210	0.4380	0.4200	0.4370	0.4370	75,190,452
Feb 06, 2024	0.3910	0.4240	0.3900	0.4240	0.4240	74,097,901
Feb 05, 2024	0.4000	0.4070	0.3780	0.3920	0.3920	148,168,294
Feb 02, 2024	0.4150	0.4210	0.3890	0.4020	0.4020	206,489,000
Feb 01, 2024	0.4090	0.4250	0.4060	0.4170	0.4170	80,460,970
Jan 31, 2024	0.4240	0.4260	0.4100	0.4100	0.4100	101,592,900
Jan 30, 2024	0.4360	0.4390	0.4250	0.4260	0.4260	69,464,372
Jan 29, 2024	0.4510	0.4550	0.4370	0.4370	0.4370	63,827,570
Jan 26, 2024	0.4600	0.4600	0.4500	0.4510	0.4510	110,713,600
Jan 25, 2024	0.4500	0.4630	0.4450	0.4620	0.4620	62,494,900
Jan 24, 2024	0.4520	0.4520	0.4350	0.4500	0.4500	117,183,100
Jan 23, 2024	0.4410	0.4510	0.4370	0.4490	0.4490	85,834,700
Jan 22, 2024	0.4580	0.4600	0.4380	0.4410	0.4410	94,479,800
Jan 19, 2024	0.4610	0.4650	0.4580	0.4600	0.4600	86,917,800
Jan 18, 2024	0.4520	0.4620	0.4450	0.4620	0.4620	82,127,100
Jan 17, 2024	0.4660	0.4660	0.4540	0.4540	0.4540	55,203,800
Jan 16, 2024	0.4660	0.4670	0.4590	0.4670	0.4670	80,238,900
Jan 15, 2024	0.4670	0.4730	0.4630	0.4670	0.4670	68,439,500
Jan 12, 2024	0.4750	0.4750	0.4670	0.4690	0.4690	71,315,300
Jan 11, 2024	0.4660	0.4780	0.4660	0.4770	0.4770	77,227,000
Jan 10, 2024	0.4720	0.4750	0.4630	0.4670	0.4670	87,602,900
Jan 09, 2024	0.4760	0.4820	0.4690	0.4730	0.4730	77,198,300
Jan 08, 2024	0.4890	0.4890	0.4740	0.4740	0.4740	69,427,500
Jan 05, 2024	0.4950	0.5000	0.4850	0.4890	0.4890	70,793,828
Jan 04, 2024	0.5010	0.5030	0.4920	0.4950	0.4950	116,938,400
Jan 03, 2024	0.5110	0.5130	0.5000	0.5030	0.5030	81,219,632
Jan 02, 2024	0.5240	0.5240	0.5130	0.5140	0.5140	79,757,400
Dec 29, 2023	0.5160	0.5250	0.5160	0.5240	0.5240	163,161,600
Dec 28, 2023	0.5050	0.5190	0.5020	0.5160	0.5160	72,529,002
Dec 27, 2023	0.5000	0.5070	0.5000	0.5050	0.5050	73,085,100
Dec 26, 2023	0.5090	0.5090	0.4960	0.5010	0.5010	79,597,400
Dec 25, 2023	0.5100	0.5130	0.5070	0.5090	0.5090	71,055,600
Dec 22, 2023	0.5170	0.5170	0.5070	0.5110	0.5110	87,369,893
Dec 21, 2023	0.5120	0.5200	0.5070	0.5180	0.5180	78,935,200
Dec 20, 2023	0.5230	0.5230	0.5110	0.5130	0.5130	92,638,500
Dec 19, 2023	0.5150	0.5260	0.5150	0.5230	0.5230	88,201,200
Dec 18, 2023	0.5210	0.5240	0.5150	0.5170	0.5170	91,553,900
Dec 15, 2023	0.5260	0.5310	0.5220	0.5230	0.5230	89,547,100
Dec 14, 2023	0.5320	0.5370	0.5260	0.5260	0.5260	85,111,700
Dec 13, 2023	0.5340	0.5390	0.5300	0.5300	0.5300	67,883,400
Dec 12, 2023	0.5380	0.5390	0.5340	0.5360	0.5360	70,292,600
Dec 11, 2023	0.5260	0.5390	0.5220	0.5370	0.5370	104,891,977
Dec 08, 2023	0.5180	0.5310	0.5180	0.5290	0.5290	91,922,451
Dec 07, 2023	0.5210	0.5230	0.5140	0.5180	0.5180	87,952,200
Dec 06, 2023	0.5180	0.5230	0.5170	0.5200	0.5200	61,953,200
Dec 05, 2023	0.5350	0.5350	0.5180	0.5200	0.5200	120,438,000
Dec 04, 2023	0.5400	0.5420	0.5350	0.5360	0.5360	85,664,448
Dec 01, 2023	0.5340	0.5400	0.5290	0.5390	0.5390	67,813,800
Nov 30, 2023	0.5360	0.5360	0.5290	0.5340	0.5340	60,496,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,823.22+94.67(+0.44%)

S&P 5005,064.20+45.81(+0.91%)

DOW38,225.66+322.37(+0.85%)

CAD/USD0.7315+0.0001(+0.02%)

CRUDE OIL79.22+0.27(+0.34%)

Bitcoin CAD80,901.29+2,131.68(+2.71%)

GF CSI Shrs Tech Info ETF (159939.SZ)

S&P/TSX
21,823.22
+94.67(+0.44%)

S&P 500
5,064.20
+45.81(+0.91%)

DOW
38,225.66
+322.37(+0.85%)

CAD/USD
0.7315
+0.0001(+0.02%)

CRUDE OIL
79.22
+0.27(+0.34%)

Bitcoin CAD
80,901.29
+2,131.68(+2.71%)