Canada markets closed

GF CSI Shrs Tech Info ETF (159939.SZ)

Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
0.4800+0.0060 (+1.27%)
At close: 03:04PM CST
Time Period:
May 18, 2023 - May 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 20240.48800.48100.47100.48000.480026,046,600
May 16, 20240.47500.48000.47400.47400.474025,492,000
May 15, 20240.47700.48000.47200.47200.472036,967,800
May 14, 20240.48000.48500.47600.47800.478040,136,700
May 13, 20240.47700.48200.47300.47800.478032,923,830
May 10, 20240.48800.48900.47800.48000.480044,032,570
May 09, 20240.48100.48800.48000.48800.488046,696,900
May 08, 20240.48800.48800.47900.48200.4820105,025,700
May 07, 20240.49200.49700.48700.48900.489061,789,700
May 06, 20240.49300.49800.49100.49300.493060,778,100
Apr 30, 20240.49100.49200.48300.48700.487079,064,800
Apr 29, 20240.47800.49200.47800.49200.492089,672,749
Apr 26, 20240.46400.47900.46400.47800.4780113,218,573
Apr 25, 20240.46400.47000.46000.46400.464050,978,400
Apr 24, 20240.45600.46600.45500.46600.466032,503,900
Apr 23, 20240.45600.46000.45200.45500.455024,723,900
Apr 22, 20240.45000.45800.44500.45700.457063,768,100
Apr 19, 20240.46600.46600.45400.45700.457035,583,700
Apr 18, 20240.46600.47500.46300.46800.468050,119,100
Apr 17, 20240.45900.47100.45700.47000.470043,759,000
Apr 16, 20240.46600.46700.45300.45500.455044,651,000
Apr 15, 20240.46500.47200.46100.46700.467043,895,300
Apr 12, 20240.46500.47200.46300.46400.464034,915,519
Apr 11, 20240.46200.47000.46000.46300.463095,876,600
Apr 10, 20240.47500.47500.46000.46400.464052,555,600
Apr 09, 20240.47300.47600.46700.47600.476034,380,000
Apr 08, 20240.47900.48000.47100.47300.473088,327,241
Apr 03, 20240.48800.48800.47600.48000.480091,331,200
Apr 02, 20240.49600.49700.48400.48800.488034,076,000
Apr 01, 20240.48600.49800.48600.49600.496048,836,699
Mar 29, 20240.48500.48500.47500.48300.483034,784,200
Mar 28, 20240.47400.49100.47200.48700.487047,867,053
Mar 27, 20240.48800.49000.47100.47100.471056,897,400
Mar 26, 20240.49600.50100.48600.48900.489099,236,900
Mar 25, 20240.50700.51000.49500.49500.495047,953,700
Mar 22, 20240.51200.51700.50400.50800.508080,377,300
Mar 21, 20240.51600.52200.51100.51200.512054,552,900
Mar 20, 20240.51300.51700.50900.51600.516029,125,795
Mar 19, 20240.51500.51900.51200.51300.513046,966,700
Mar 18, 20240.50500.51600.50400.51500.515066,996,131
Mar 15, 20240.49800.50400.49400.50300.503053,969,400
Mar 14, 20240.50700.50700.49400.49900.499079,177,865
Mar 13, 20240.51100.51700.50700.51000.510083,077,577
Mar 12, 20240.51000.51500.50500.50700.5070114,930,927
Mar 11, 20240.49700.51000.49400.50900.509050,738,500
Mar 08, 20240.49100.50500.49000.50200.502059,807,300
Mar 07, 20240.50200.50700.49000.49100.491091,365,290
Mar 06, 20240.50200.50800.49500.50300.503075,499,700
Mar 05, 20240.50400.51400.50000.50500.505078,991,800
Mar 04, 20240.50900.51200.49800.50700.5070110,305,700
Mar 01, 20240.49100.50700.49000.50600.506089,839,792
Feb 29, 20240.46400.49000.46300.48900.489065,780,441
Feb 28, 20240.49000.49600.46600.46800.468056,217,045
Feb 27, 20240.46700.49000.46300.48900.489063,541,300
Feb 26, 20240.46600.47400.46300.46800.468046,359,630
Feb 23, 20240.46500.46700.45900.46600.466058,887,200
Feb 22, 20240.45500.46700.45500.46500.465055,817,900
Feb 21, 20240.45100.46500.44700.45600.4560124,965,600
Feb 20, 20240.45500.45600.44700.45500.455046,009,800
Feb 19, 20240.45500.45700.44600.45600.456076,051,800
Feb 08, 20240.43900.45500.43600.44600.446064,093,980
Feb 07, 20240.42100.43800.42000.43700.437075,190,452
Feb 06, 20240.39100.42400.39000.42400.424074,097,901
Feb 05, 20240.40000.40700.37800.39200.3920148,168,294
Feb 02, 20240.41500.42100.38900.40200.4020206,489,000
Feb 01, 20240.40900.42500.40600.41700.417080,460,970
Jan 31, 20240.42400.42600.41000.41000.4100101,592,900
Jan 30, 20240.43600.43900.42500.42600.426069,464,372
Jan 29, 20240.45100.45500.43700.43700.437063,827,570
Jan 26, 20240.46000.46000.45000.45100.4510110,713,600
Jan 25, 20240.45000.46300.44500.46200.462062,494,900
Jan 24, 20240.45200.45200.43500.45000.4500117,183,100
Jan 23, 20240.44100.45100.43700.44900.449085,834,700
Jan 22, 20240.45800.46000.43800.44100.441094,479,800
Jan 19, 20240.46100.46500.45800.46000.460086,917,800
Jan 18, 20240.45200.46200.44500.46200.462082,127,100
Jan 17, 20240.46600.46600.45400.45400.454055,203,800
Jan 16, 20240.46600.46700.45900.46700.467080,238,900
Jan 15, 20240.46700.47300.46300.46700.467068,439,500
Jan 12, 20240.47500.47500.46700.46900.469071,315,300
Jan 11, 20240.46600.47800.46600.47700.477077,227,000
Jan 10, 20240.47200.47500.46300.46700.467087,602,900
Jan 09, 20240.47600.48200.46900.47300.473077,198,300
Jan 08, 20240.48900.48900.47400.47400.474069,427,500
Jan 05, 20240.49500.50000.48500.48900.489070,793,828
Jan 04, 20240.50100.50300.49200.49500.4950116,938,400
Jan 03, 20240.51100.51300.50000.50300.503081,219,632
Jan 02, 20240.52400.52400.51300.51400.514079,757,400
Dec 29, 20230.51600.52500.51600.52400.5240163,161,600
Dec 28, 20230.50500.51900.50200.51600.516072,529,002
Dec 27, 20230.50000.50700.50000.50500.505073,085,100
Dec 26, 20230.50900.50900.49600.50100.501079,597,400
Dec 25, 20230.51000.51300.50700.50900.509071,055,600
Dec 22, 20230.51700.51700.50700.51100.511087,369,893
Dec 21, 20230.51200.52000.50700.51800.518078,935,200
Dec 20, 20230.52300.52300.51100.51300.513092,638,500
Dec 19, 20230.51500.52600.51500.52300.523088,201,200
Dec 18, 20230.52100.52400.51500.51700.517091,553,900
Dec 15, 20230.52600.53100.52200.52300.523089,547,100
Dec 14, 20230.53200.53700.52600.52600.526085,111,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...