Stock listing

Shenzhen:159033 Guotai CNI Grain Industry Index ETF 股价

Follow Guotai CNI Grain Industry Index ETF into a list and get an email when it puts out news.

Share price · SZSE:159033

¥0.896 CNY +0.008 (+0.9%)

Close on Nov 5, 2026 · Data provided by Twelve Data

Since Jun 5, 2026 -8.5% · daily closes, Jun 5, 2026 – Nov 5, 2026, adjusted for splits
Day range
¥0.873 – ¥0.901 CNYNov 5, 2026
Volume
34.52M sharesNov 5, 2026
Traded on an average day
¥39.71M CNYMedian day 42.67M shares · last 3 months, Aug 5, 2026 – Nov 5, 2026
Guotai CNI Grain Industry Index ETF logo

Daily closes

Last 3 months, Aug 5, 2026 – Nov 5, 2026 · SZSE:159033 · CNY, adjusted for splits

DayCloseChange%OpenHighLowVolume
¥0.896+0.008+0.9%¥0.873¥0.901¥0.87334,520,986
¥0.888+0.014+1.6%¥0.873¥0.890¥0.87239,753,730
¥0.874+0.011+1.3%¥0.867¥0.884¥0.86041,728,974
¥0.863+0.013+1.5%¥0.848¥0.865¥0.84345,723,200
¥0.850-0.007-0.8%¥0.855¥0.864¥0.84143,812,704
¥0.857-0.011-1.3%¥0.868¥0.868¥0.85541,543,210
¥0.868-0.005-0.6%¥0.876¥0.876¥0.86640,672,900
¥0.873-0.013-1.5%¥0.889¥0.894¥0.87343,223,000
¥0.886-0.013-1.4%¥0.899¥0.899¥0.87846,923,577
¥0.899+0.005+0.6%¥0.891¥0.900¥0.86950,731,400
¥0.894-0.026-2.8%¥0.920¥0.923¥0.89442,667,300
¥0.920-0.003-0.3%¥0.916¥0.935¥0.91634,574,600
¥0.923+0.006+0.7%¥0.915¥0.926¥0.91337,435,000
¥0.917-0.010-1.1%¥0.927¥0.927¥0.90941,738,200
¥0.927+0.007+0.8%¥0.921¥0.942¥0.92048,735,618
¥0.920-0.035-3.7%¥0.949¥0.949¥0.91649,119,623
¥0.955-0.021-2.2%¥0.975¥0.975¥0.95148,326,301
¥0.976+0.006+0.6%¥0.948¥0.979¥0.94844,479,101
¥0.970-0.037-3.7%¥1.007¥1.017¥0.96754,896,400
¥1.007+0.041+4.2%¥0.965¥1.007¥0.96251,274,600
¥0.9660.0000.0%¥0.968¥0.985¥0.96127,300,600
¥0.966+0.023+2.4%¥0.944¥0.970¥0.94450,020,003
¥0.943-0.007-0.7%¥0.950¥0.951¥0.94051,573,202
¥0.950-0.029-3.0%¥0.976¥0.978¥0.94348,426,300
¥0.979-0.026-2.6%¥1.002¥1.010¥0.97739,481,304
¥1.005-0.015-1.5%¥1.018¥1.018¥0.99652,983,404
¥1.020-0.008-0.8%¥1.029¥1.035¥1.01052,352,622
¥1.028+0.023+2.3%¥1.003¥1.030¥0.99532,725,813
¥1.005-0.001-0.1%¥0.985¥1.010¥0.98443,472,818
¥1.006+0.025+2.5%¥0.979¥1.010¥0.96766,552,013
¥0.981+0.004+0.4%¥0.971¥0.982¥0.96347,089,811
¥0.977-0.037-3.6%¥1.010¥1.010¥0.97452,984,615
¥1.014-0.040-3.8%¥1.030¥1.037¥1.00150,702,446
¥1.054-0.028-2.6%¥1.077¥1.081¥1.04056,967,536
¥1.082-0.042-3.7%¥1.116¥1.121¥1.07855,371,157
¥1.124+0.002+0.2%¥1.100¥1.142¥1.09942,527,137
¥1.122+0.048+4.5%¥1.079¥1.138¥1.07454,192,919
¥1.074+0.028+2.7%¥1.046¥1.077¥1.03037,803,600
¥1.046+0.030+3.0%¥1.008¥1.056¥1.00137,822,807
¥1.016-0.007-0.7%¥1.006¥1.030¥1.00219,257,817
¥1.023-0.061-5.6%¥1.069¥1.076¥1.01343,855,350
¥1.084+0.062+6.1%¥1.001¥1.088¥1.00143,791,991
¥1.022-0.020-1.9%¥1.047¥1.059¥1.01845,498,561
¥1.042+0.017+1.7%¥1.025¥1.053¥1.01050,180,108
¥1.025+0.036+3.6%¥0.992¥1.026¥0.98136,829,829
¥0.989+0.005+0.5%¥0.962¥0.994¥0.96227,505,515
¥0.984+0.018+1.9%¥0.957¥1.003¥0.95528,658,514
¥0.966+0.012+1.3%¥0.950¥0.975¥0.94829,708,790
¥0.954-0.039-3.9%¥0.977¥0.980¥0.94833,736,173
¥0.993-0.002-0.2%¥0.976¥1.003¥0.95537,611,016
¥0.995-0.023-2.3%¥1.018¥1.033¥0.98455,668,000
¥1.018+0.073+7.7%¥0.949¥1.018¥0.94573,007,005
¥0.945+0.032+3.5%¥0.918¥0.946¥0.91826,662,944
¥0.913-0.008-0.9%¥0.921¥0.921¥0.90816,610,405
¥0.921-0.014-1.5%¥0.930¥0.931¥0.92019,010,704
¥0.9350.0000.0%¥0.935¥0.938¥0.93014,793,206
¥0.935-0.020-2.1%¥0.954¥0.954¥0.93413,578,302
¥0.955+0.015+1.6%¥0.939¥0.956¥0.93819,258,754
¥0.940-0.006-0.6%¥0.940¥0.941¥0.93020,838,893
¥0.946+0.014+1.5%¥0.938¥0.952¥0.92625,713,420
¥0.932+0.001+0.1%¥0.931¥0.940¥0.92525,994,803
Ticker
Shenzhen:159033
Asset type
ETF
Exchange
Shenzhen
Currency
CNY

Guotai CNI Grain Industry Index ETF on 6ix

What it is
Exchange-traded fund (ETF)

Log in to ask 6ix AI your own questions about Guotai CNI Grain Industry Index ETF.