Canada markets open in 7 hours 45 minutes

GF CSI Raw materials ETF (159944.SZ)

Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
0.9550-0.0260 (-2.65%)
As of 01:30PM CST. Market open.
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
May 23, 20241.00200.98000.95500.95500.95501,216,800
May 22, 20240.99900.99900.97700.98100.98101,982,600
May 21, 20241.00201.00200.97900.98900.98902,090,500
May 20, 20240.98801.00600.98801.00201.00202,852,500
May 17, 20240.97100.98500.96600.98500.9850965,300
May 16, 20240.97600.98400.96800.97000.9700902,400
May 15, 20240.98000.98600.97300.97400.97402,448,200
May 14, 20240.98600.98900.97900.98100.98102,032,900
May 13, 20240.98100.98400.97100.98200.98202,358,400
May 10, 20240.98900.99300.97700.98900.98901,958,600
May 09, 20240.96900.98800.96900.98500.98502,662,200
May 08, 20240.98100.98100.96900.96900.96902,266,100
May 07, 20240.96800.98400.96800.98200.98202,895,500
May 06, 20240.95900.97400.95200.97400.97404,017,500
Apr 30, 20240.96700.96700.95400.95400.95401,554,900
Apr 29, 20240.95700.96600.94800.96300.96302,990,900
Apr 26, 20240.93200.95600.93200.95400.95401,464,700
Apr 25, 20240.92300.94200.92300.93800.9380505,600
Apr 24, 20240.92400.93200.91900.93200.932092,900
Apr 23, 20240.95800.95900.92300.92400.9240465,400
Apr 22, 20240.97000.97800.95400.95500.9550245,600
Apr 19, 20240.96700.98400.96600.97200.9720509,000
Apr 18, 20240.95900.96900.95400.96700.9670227,700
Apr 17, 20240.94400.96000.94400.95900.9590162,300
Apr 16, 20240.96800.97000.93600.93600.9360760,300
Apr 15, 20240.96400.97100.94400.97000.9700555,100
Apr 12, 20240.96200.97000.95700.96100.9610185,900
Apr 11, 20240.95900.97400.94700.96100.9610626,100
Apr 10, 20240.96400.96700.95400.95900.9590538,300
Apr 09, 20240.95400.96300.95100.95900.9590198,400
Apr 08, 20240.96400.97900.95000.95500.9550642,700
Apr 03, 20240.94500.96400.94500.95900.9590794,600
Apr 02, 20240.93900.94400.93800.94400.9440751,202
Apr 01, 20240.91900.93800.91900.93600.93601,264,500
Mar 29, 20240.89900.91600.89900.91700.9170179,500
Mar 28, 20240.88500.90200.88500.89500.8950265,500
Mar 27, 20240.89700.89900.88900.88900.8890118,900
Mar 26, 20240.89500.90000.88900.90000.9000244,600
Mar 25, 20240.89100.90700.89100.89500.8950100,500
Mar 22, 20240.90900.90900.89200.89500.8950956,500
Mar 21, 20240.91200.91900.91100.91100.9110206,900
Mar 20, 20240.91700.91700.90700.91200.9120152,300
Mar 19, 20240.91400.92800.91400.91700.91701,104,100
Mar 18, 20240.91500.92100.90900.91900.9190213,200
Mar 15, 20240.89300.91600.89000.91500.9150419,800
Mar 14, 20240.89300.91200.89300.89500.8950959,500
Mar 13, 20240.89500.89700.88700.89100.8910396,400
Mar 12, 20240.90400.90400.88900.89300.89301,487,800
Mar 11, 20240.89300.90300.89100.90300.9030322,100
Mar 08, 20240.89200.89400.88400.89300.8930913,600
Mar 07, 20240.88400.90200.88200.88900.88902,841,400
Mar 06, 20240.87700.88300.87000.87800.8780270,300
Mar 05, 20240.87400.88000.87000.87700.87701,574,400
Mar 04, 20240.87900.88300.87000.87500.8750193,400
Mar 01, 20240.87400.87700.86900.87500.8750689,100
Feb 29, 20240.85300.87200.85300.87200.87201,250,400
Feb 28, 20240.86400.87700.85300.85400.85403,258,800
Feb 27, 20240.84900.86300.84400.86200.86201,117,300
Feb 26, 20240.85200.86100.85200.85200.8520481,800
Feb 23, 20240.85500.85900.85200.85800.8580410,200
Feb 22, 20240.85100.85400.84400.85400.8540868,900
Feb 21, 20240.84200.86200.84200.84900.84901,598,500
Feb 20, 20240.83400.84300.83400.84200.8420776,700
Feb 19, 20240.83600.84400.83000.83800.83801,934,000
Feb 08, 20240.82400.85000.82400.83600.83602,621,200
Feb 07, 20240.79400.82300.79100.82200.82201,821,000
Feb 06, 20240.74900.79500.74900.79400.79401,815,000
Feb 05, 20240.75700.76400.72900.75200.75204,261,100
Feb 02, 20240.78300.78800.74500.76400.76403,974,100
Feb 01, 20240.78400.79400.77300.78400.78404,109,400
Jan 31, 20240.81000.81800.78400.78400.78403,515,300
Jan 30, 20240.81400.81600.80900.81000.81002,110,900
Jan 29, 20240.82600.82900.81700.81900.81902,669,800
Jan 26, 20240.82900.83200.82400.82600.82601,876,300
Jan 25, 20240.80400.82600.80400.82300.82301,328,600
Jan 24, 20240.79900.80300.78000.80100.80102,458,400
Jan 23, 20240.78600.79500.77300.79400.7940509,701
Jan 22, 20240.82400.82400.78200.78600.7860169,100
Jan 19, 20240.81400.82500.81400.82000.82001,334,300
Jan 18, 20240.81900.81900.79700.81900.81901,238,100
Jan 17, 20240.84100.84100.82200.82200.8220738,200
Jan 16, 20240.84400.84500.83400.84200.8420549,301
Jan 15, 20240.84900.85000.84500.84500.8450175,200
Jan 12, 20240.85200.85900.85200.85400.8540484,900
Jan 11, 20240.84400.85700.84100.85300.8530144,500
Jan 10, 20240.84900.85700.84600.85000.8500694,900
Jan 09, 20240.84900.85300.84400.84900.8490556,900
Jan 08, 20240.86100.86100.85000.85000.8500216,900
Jan 05, 20240.87100.87600.85900.85900.8590127,900
Jan 04, 20240.87000.87100.86500.86900.8690248,700
Jan 03, 20240.87500.87800.87300.87600.8760914,600
Jan 02, 20240.87500.87800.87400.87400.8740224,500
Dec 29, 20230.87400.87600.87200.87200.872066,500
Dec 28, 20230.85500.87400.85500.87100.8710339,600
Dec 27, 20230.85000.85200.84700.85200.8520503,300
Dec 26, 20230.85200.85500.85000.85000.8500202,500
Dec 25, 20230.85200.85400.84600.85100.8510472,700
Dec 22, 20230.83600.85300.83600.84900.8490560,600
Dec 21, 20230.83700.84200.83100.84100.8410460,700
Dec 20, 20230.84400.84400.83700.83700.83702,035,201
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...