Stock listing
Shenzhen:159018 GF CNI Oil & Gas Index ETF 股价
Follow GF CNI Oil & Gas Index ETF into a list and get an email when it puts out news.
Share price · SZSE:159018
¥0.856 CNY -0.006 (-0.7%)
Close on Nov 6, 2026 · Data provided by Twelve Data
- Day range
- ¥0.840 – ¥0.872 CNYNov 6, 2026
- Volume
- 3.04M sharesNov 6, 2026
- Traded on an average day
- ¥4.28M CNYMedian day 4.46M shares · last 3 months, Aug 6, 2026 – Nov 6, 2026
Daily closes
Last 3 months, Aug 6, 2026 – Nov 6, 2026 · SZSE:159018 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥0.856 | -0.006 | -0.7% | ¥0.862 | ¥0.872 | ¥0.840 | 3,037,900 | |
| ¥0.862 | -0.029 | -3.3% | ¥0.885 | ¥0.885 | ¥0.850 | 4,148,600 | |
| ¥0.891 | -0.002 | -0.2% | ¥0.880 | ¥0.896 | ¥0.880 | 2,516,400 | |
| ¥0.893 | -0.015 | -1.7% | ¥0.897 | ¥0.898 | ¥0.873 | 3,951,800 | |
| ¥0.908 | +0.003 | +0.3% | ¥0.905 | ¥0.915 | ¥0.890 | 2,887,805 | |
| ¥0.905 | +0.009 | +1.0% | ¥0.894 | ¥0.914 | ¥0.888 | 2,882,011 | |
| ¥0.896 | +0.004 | +0.4% | ¥0.894 | ¥0.900 | ¥0.891 | 3,977,900 | |
| ¥0.892 | -0.010 | -1.1% | ¥0.897 | ¥0.897 | ¥0.881 | 4,522,416 | |
| ¥0.902 | -0.002 | -0.2% | ¥0.898 | ¥0.903 | ¥0.886 | 4,082,800 | |
| ¥0.904 | +0.033 | +3.8% | ¥0.870 | ¥0.904 | ¥0.870 | 4,450,300 | |
| ¥0.871 | 0.000 | 0.0% | ¥0.862 | ¥0.873 | ¥0.854 | 3,319,800 | |
| ¥0.871 | -0.017 | -1.9% | ¥0.891 | ¥0.893 | ¥0.867 | 3,124,200 | |
| ¥0.888 | -0.001 | -0.1% | ¥0.889 | ¥0.898 | ¥0.884 | 6,088,100 | |
| ¥0.889 | 0.000 | 0.0% | ¥0.887 | ¥0.900 | ¥0.883 | 4,953,500 | |
| ¥0.889 | +0.003 | +0.3% | ¥0.889 | ¥0.895 | ¥0.885 | 4,483,800 | |
| ¥0.886 | +0.005 | +0.6% | ¥0.885 | ¥0.895 | ¥0.876 | 4,226,406 | |
| ¥0.881 | -0.042 | -4.6% | ¥0.907 | ¥0.907 | ¥0.879 | 4,371,200 | |
| ¥0.923 | +0.017 | +1.9% | ¥0.907 | ¥0.930 | ¥0.907 | 4,196,200 | |
| ¥0.906 | +0.011 | +1.2% | ¥0.895 | ¥0.912 | ¥0.891 | 4,180,300 | |
| ¥0.895 | -0.016 | -1.8% | ¥0.911 | ¥0.925 | ¥0.893 | 4,032,001 | |
| ¥0.911 | -0.011 | -1.2% | ¥0.921 | ¥0.922 | ¥0.903 | 5,116,000 | |
| ¥0.922 | +0.032 | +3.6% | ¥0.893 | ¥0.923 | ¥0.892 | 4,389,501 | |
| ¥0.890 | +0.006 | +0.7% | ¥0.883 | ¥0.893 | ¥0.883 | 447,200 | |
| ¥0.884 | -0.012 | -1.3% | ¥0.896 | ¥0.896 | ¥0.881 | 656,400 | |
| ¥0.896 | +0.001 | +0.1% | ¥0.892 | ¥0.896 | ¥0.883 | 2,275,000 | |
| ¥0.895 | +0.003 | +0.3% | ¥0.894 | ¥0.900 | ¥0.888 | 4,049,400 | |
| ¥0.892 | -0.013 | -1.4% | ¥0.902 | ¥0.903 | ¥0.887 | 5,073,600 | |
| ¥0.905 | -0.014 | -1.5% | ¥0.913 | ¥0.913 | ¥0.901 | 4,973,800 | |
| ¥0.919 | +0.019 | +2.1% | ¥0.898 | ¥0.919 | ¥0.895 | 5,476,600 | |
| ¥0.900 | +0.006 | +0.7% | ¥0.892 | ¥0.902 | ¥0.887 | 4,851,201 | |
| ¥0.894 | -0.005 | -0.6% | ¥0.891 | ¥0.917 | ¥0.882 | 4,100,800 | |
| ¥0.899 | -0.003 | -0.3% | ¥0.902 | ¥0.909 | ¥0.890 | 3,908,400 | |
| ¥0.902 | -0.003 | -0.3% | ¥0.906 | ¥0.910 | ¥0.900 | 4,921,500 | |
| ¥0.905 | -0.007 | -0.8% | ¥0.914 | ¥0.924 | ¥0.902 | 7,087,500 | |
| ¥0.912 | -0.016 | -1.7% | ¥0.943 | ¥0.950 | ¥0.910 | 7,420,400 | |
| ¥0.928 | -0.010 | -1.1% | ¥0.946 | ¥0.950 | ¥0.928 | 6,862,100 | |
| ¥0.938 | +0.005 | +0.5% | ¥0.935 | ¥0.945 | ¥0.929 | 6,224,704 | |
| ¥0.933 | +0.028 | +3.1% | ¥0.904 | ¥0.935 | ¥0.904 | 7,673,100 | |
| ¥0.905 | -0.008 | -0.9% | ¥0.915 | ¥0.919 | ¥0.900 | 6,482,100 | |
| ¥0.913 | +0.003 | +0.3% | ¥0.912 | ¥0.927 | ¥0.911 | 4,219,501 | |
| ¥0.910 | +0.001 | +0.1% | ¥0.899 | ¥0.920 | ¥0.899 | 7,965,600 | |
| ¥0.909 | -0.013 | -1.4% | ¥0.954 | ¥1.014 | ¥0.908 | 7,719,400 | |
| ¥0.922 | -0.003 | -0.3% | ¥0.929 | ¥0.931 | ¥0.920 | 4,611,300 | |
| ¥0.925 | +0.007 | +0.8% | ¥0.927 | ¥0.927 | ¥0.917 | 4,176,200 | |
| ¥0.918 | +0.007 | +0.8% | ¥0.916 | ¥0.921 | ¥0.911 | 4,824,910 | |
| ¥0.911 | +0.005 | +0.6% | ¥0.899 | ¥0.913 | ¥0.892 | 3,708,100 | |
| ¥0.906 | -0.010 | -1.1% | ¥0.904 | ¥0.915 | ¥0.891 | 3,923,400 | |
| ¥0.916 | +0.006 | +0.7% | ¥0.910 | ¥0.919 | ¥0.908 | 5,750,800 | |
| ¥0.910 | -0.013 | -1.4% | ¥0.920 | ¥0.922 | ¥0.905 | 4,188,702 | |
| ¥0.923 | +0.008 | +0.9% | ¥0.998 | ¥0.998 | ¥0.920 | 7,412,600 | |
| ¥0.915 | +0.004 | +0.4% | ¥0.914 | ¥0.922 | ¥0.907 | 3,385,900 | |
| ¥0.911 | -0.011 | -1.2% | ¥0.923 | ¥0.927 | ¥0.911 | 4,801,500 | |
| ¥0.922 | +0.008 | +0.9% | ¥0.920 | ¥0.929 | ¥0.919 | 6,293,700 | |
| ¥0.914 | +0.021 | +2.4% | ¥0.890 | ¥0.915 | ¥0.890 | 6,698,600 | |
| ¥0.893 | +0.014 | +1.6% | ¥0.881 | ¥0.893 | ¥0.881 | 6,344,602 | |
| ¥0.879 | -0.007 | -0.8% | ¥0.886 | ¥0.887 | ¥0.875 | 4,455,333 | |
| ¥0.886 | -0.014 | -1.6% | ¥0.900 | ¥0.900 | ¥0.884 | 5,848,700 | |
| ¥0.900 | +0.004 | +0.4% | ¥0.903 | ¥0.909 | ¥0.896 | 4,519,901 | |
| ¥0.896 | +0.008 | +0.9% | ¥0.887 | ¥0.901 | ¥0.887 | 6,257,200 | |
| ¥0.888 | +0.001 | +0.1% | ¥0.895 | ¥0.896 | ¥0.885 | 4,430,001 | |
| ¥0.887 | +0.007 | +0.8% | ¥0.879 | ¥0.887 | ¥0.877 | 5,843,001 |
- Ticker
- Shenzhen:159018
- Asset type
- ETF
- Exchange
- Shenzhen
- Currency
- CNY
GF CNI Oil & Gas Index ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about GF CNI Oil & Gas Index ETF.