Guotai Ftse China A Free Cash Flow Focus Index ETF (SHE:159399)
China · Delayed Price · Currency is CNY 0.9810
-0.0080 (-0.81%)
At close: Sep 23, 2026
SHE:159399 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.40% | 194,266,000 |
| Sep 21, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | 0.40% | 146,340,504 |
| Sep 18, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.30% | 99,896,412 |
| Sep 17, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | -0.60% | 92,195,004 |
| Sep 16, 2026 | 1.00 | 1.00 | 0.98 | 0.99 | 0.99 | -0.80% | 144,526,400 |
| Sep 15, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.50% | 100,371,900 |
| Sep 14, 2026 | 1.01 | 1.02 | 1.01 | 1.01 | 1.00 | - | 93,182,200 |
| Sep 11, 2026 | 1.01 | 1.02 | 1.01 | 1.01 | 1.00 | -0.88% | 96,065,199 |
| Sep 10, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.01 | -0.20% | 134,193,602 |
| Sep 9, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 0.49% | 126,731,600 |
| Sep 8, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 0.80% | 132,391,900 |
| Sep 7, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.00 | -0.30% | 173,913,618 |
| Sep 4, 2026 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | 0.30% | 158,530,602 |
| Sep 3, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.00 | 0.10% | 145,611,203 |
| Sep 2, 2026 | 1.02 | 1.02 | 1.00 | 1.01 | 1.00 | -1.47% | 189,999,002 |
| Sep 1, 2026 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | 0.29% | 141,238,703 |
| Aug 31, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.01 | - | 109,313,400 |
| Aug 28, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.01 | 0.39% | 145,501,202 |
| Aug 27, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.49% | 166,938,971 |
| Aug 26, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.01 | 0.49% | 150,604,202 |
| Aug 25, 2026 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | 0.30% | 119,588,201 |
| Aug 24, 2026 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | - | 130,889,219 |
| Aug 21, 2026 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | -0.39% | 101,095,602 |
| Aug 20, 2026 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | 1.00% | 187,525,123 |
| Aug 19, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.50% | 123,241,474 |
| Aug 18, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 0.20% | 105,406,048 |
| Aug 17, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.00 | 0.50% | 150,091,530 |
| Aug 14, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.04% | 181,580,900 |
| Aug 13, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.00 | -0.99% | 216,893,811 |
| Aug 12, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.01 | 0.10% | 158,242,888 |
| Aug 11, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.10% | 235,279,027 |
| Aug 10, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.01 | 1.60% | 192,789,522 |
| Aug 7, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.99 | -0.10% | 336,304,304 |
| Aug 6, 2026 | 1.00 | 1.01 | 0.99 | 1.00 | 0.99 | -0.40% | 170,440,478 |
| Aug 5, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.59% | 142,408,421 |
| Aug 4, 2026 | 1.03 | 1.03 | 1.01 | 1.01 | 1.00 | -1.56% | 138,472,831 |
| Aug 3, 2026 | 1.03 | 1.03 | 1.02 | 1.03 | 1.02 | -0.39% | 127,197,947 |
| Jul 31, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.02 | -0.39% | 199,853,075 |
| Jul 30, 2026 | 1.01 | 1.04 | 1.01 | 1.03 | 1.03 | 1.87% | 252,584,210 |
| Jul 29, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.01 | 1.50% | 170,719,861 |
| Jul 28, 2026 | 0.99 | 1.00 | 0.98 | 1.00 | 0.99 | 0.70% | 293,960,694 |
| Jul 27, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | 0.40% | 108,402,400 |
| Jul 24, 2026 | 1.01 | 1.01 | 0.99 | 0.99 | 0.98 | -1.59% | 152,407,102 |
| Jul 23, 2026 | 0.99 | 1.01 | 0.99 | 1.01 | 1.00 | 1.41% | 146,720,301 |
| Jul 22, 2026 | 0.98 | 0.99 | 0.97 | 0.99 | 0.99 | 0.71% | 207,011,101 |
| Jul 21, 2026 | 0.99 | 1.00 | 0.98 | 0.98 | 0.98 | -0.81% | 161,272,102 |
| Jul 20, 2026 | 0.96 | 1.00 | 0.96 | 0.99 | 0.99 | 3.77% | 329,149,130 |
| Jul 17, 2026 | 0.96 | 0.97 | 0.95 | 0.96 | 0.95 | -0.42% | 165,562,208 |
| Jul 16, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.95 | -0.83% | 120,145,100 |
| Jul 15, 2026 | 0.95 | 0.97 | 0.94 | 0.97 | 0.96 | 2.36% | 133,657,385 |