Stock listing
Shenzhen:159197 China Merchants Cni Oil & Gas ETF 股价
Follow China Merchants Cni Oil & Gas ETF into a list and get an email when it puts out news.
Share price · SZSE:159197
¥0.863 CNY -0.020 (-2.3%)
Close on Oct 22, 2026
- Day range
- ¥0.860 – ¥0.886 CNYOct 22, 2026
- Volume
- 3.99M sharesOct 22, 2026
Daily closes
Last 3 months, Jul 22, 2026 – Oct 22, 2026 · SZSE:159197 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥0.863 | -0.020 | -2.3% | ¥0.883 | ¥0.886 | ¥0.860 | 3,993,100 | |
| ¥0.883 | -0.003 | -0.3% | ¥0.883 | ¥0.894 | ¥0.879 | 6,795,100 | |
| ¥0.886 | -0.001 | -0.1% | ¥0.882 | ¥0.886 | ¥0.878 | 8,196,900 | |
| ¥0.887 | +0.004 | +0.5% | ¥0.882 | ¥0.889 | ¥0.879 | 8,629,800 | |
| ¥0.883 | 0.000 | 0.0% | ¥0.884 | ¥0.889 | ¥0.876 | 6,858,000 | |
| ¥0.883 | -0.035 | -3.8% | ¥0.883 | ¥0.883 | ¥0.883 | 6,858,000 | |
| ¥0.918 | +0.016 | +1.8% | ¥0.911 | ¥0.925 | ¥0.902 | 8,888,900 | |
| ¥0.902 | +0.012 | +1.3% | ¥0.882 | ¥0.908 | ¥0.882 | 5,905,100 | |
| ¥0.890 | -0.018 | -2.0% | ¥0.899 | ¥0.905 | ¥0.887 | 7,018,303 | |
| ¥0.908 | -0.006 | -0.7% | ¥0.936 | ¥0.936 | ¥0.897 | 11,248,600 | |
| ¥0.914 | +0.027 | +3.0% | ¥0.888 | ¥0.919 | ¥0.888 | 3,216,300 | |
| ¥0.887 | +0.009 | +1.0% | ¥0.880 | ¥0.888 | ¥0.880 | 1,324,800 | |
| ¥0.878 | -0.010 | -1.1% | ¥0.883 | ¥0.887 | ¥0.876 | 2,244,200 | |
| ¥0.888 | -0.005 | -0.6% | ¥0.894 | ¥0.903 | ¥0.879 | 2,687,300 | |
| ¥0.893 | +0.009 | +1.0% | ¥0.892 | ¥0.894 | ¥0.885 | 5,572,701 | |
| ¥0.884 | -0.017 | -1.9% | ¥0.905 | ¥0.905 | ¥0.883 | 9,203,800 | |
| ¥0.901 | -0.014 | -1.5% | ¥0.906 | ¥0.910 | ¥0.897 | 1,863,300 | |
| ¥0.915 | +0.020 | +2.2% | ¥0.891 | ¥0.915 | ¥0.891 | 12,793,600 | |
| ¥0.895 | +0.003 | +0.3% | ¥0.886 | ¥0.897 | ¥0.883 | 11,544,704 | |
| ¥0.892 | -0.002 | -0.2% | ¥0.888 | ¥0.894 | ¥0.877 | 9,182,900 | |
| ¥0.894 | -0.004 | -0.4% | ¥0.900 | ¥0.902 | ¥0.885 | 5,865,000 | |
| ¥0.898 | -0.006 | -0.7% | ¥0.904 | ¥0.905 | ¥0.895 | 8,455,600 | |
| ¥0.904 | -0.003 | -0.3% | ¥0.908 | ¥0.918 | ¥0.897 | 9,420,100 | |
| ¥0.907 | -0.018 | -1.9% | ¥0.937 | ¥0.937 | ¥0.907 | 11,879,506 | |
| ¥0.925 | -0.010 | -1.1% | ¥0.937 | ¥0.940 | ¥0.924 | 10,903,005 | |
| ¥0.935 | +0.005 | +0.5% | ¥0.930 | ¥0.939 | ¥0.925 | 9,446,216 | |
| ¥0.930 | +0.028 | +3.1% | ¥0.893 | ¥0.930 | ¥0.893 | 13,035,000 | |
| ¥0.902 | -0.007 | -0.8% | ¥0.913 | ¥0.914 | ¥0.893 | 7,264,900 | |
| ¥0.909 | +0.003 | +0.3% | ¥0.910 | ¥0.921 | ¥0.904 | 7,437,900 | |
| ¥0.906 | -0.002 | -0.2% | ¥0.908 | ¥0.914 | ¥0.899 | 11,830,510 | |
| ¥0.908 | -0.010 | -1.1% | ¥0.932 | ¥0.932 | ¥0.900 | 12,297,206 | |
| ¥0.918 | -0.001 | -0.1% | ¥0.921 | ¥0.925 | ¥0.915 | 10,695,500 | |
| ¥0.919 | +0.004 | +0.4% | ¥0.917 | ¥0.920 | ¥0.911 | 5,245,700 | |
| ¥0.915 | +0.010 | +1.1% | ¥0.905 | ¥0.915 | ¥0.905 | 7,282,400 | |
| ¥0.905 | +0.005 | +0.6% | ¥0.899 | ¥0.907 | ¥0.894 | 7,946,400 | |
| ¥0.900 | -0.009 | -1.0% | ¥0.909 | ¥0.909 | ¥0.891 | 9,040,600 | |
| ¥0.909 | +0.003 | +0.3% | ¥0.905 | ¥0.913 | ¥0.904 | 6,046,590 | |
| ¥0.906 | -0.010 | -1.1% | ¥0.912 | ¥0.916 | ¥0.902 | 7,175,300 | |
| ¥0.916 | +0.012 | +1.3% | ¥0.904 | ¥0.925 | ¥0.904 | 8,608,106 | |
| ¥0.904 | -0.003 | -0.3% | ¥0.907 | ¥0.917 | ¥0.900 | 6,923,500 | |
| ¥0.907 | -0.009 | -1.0% | ¥0.925 | ¥0.925 | ¥0.904 | 6,596,204 | |
| ¥0.916 | +0.008 | +0.9% | ¥0.913 | ¥0.924 | ¥0.913 | 8,971,800 | |
| ¥0.908 | +0.024 | +2.7% | ¥0.884 | ¥0.908 | ¥0.884 | 12,486,500 | |
| ¥0.884 | +0.008 | +0.9% | ¥0.880 | ¥0.886 | ¥0.876 | 6,285,700 | |
| ¥0.876 | -0.005 | -0.6% | ¥0.873 | ¥0.882 | ¥0.870 | 8,501,900 | |
| ¥0.881 | -0.010 | -1.1% | ¥0.890 | ¥0.890 | ¥0.880 | 5,850,600 | |
| ¥0.891 | -0.001 | -0.1% | ¥0.896 | ¥0.905 | ¥0.890 | 5,634,100 | |
| ¥0.892 | +0.011 | +1.2% | ¥0.882 | ¥0.894 | ¥0.882 | 7,058,100 | |
| ¥0.881 | +0.001 | +0.1% | ¥0.885 | ¥0.888 | ¥0.881 | 9,233,400 | |
| ¥0.880 | +0.004 | +0.5% | ¥0.874 | ¥0.880 | ¥0.871 | 14,395,300 | |
| ¥0.876 | +0.004 | +0.5% | ¥0.862 | ¥0.878 | ¥0.860 | 13,739,200 | |
| ¥0.872 | +0.006 | +0.7% | ¥0.871 | ¥0.877 | ¥0.869 | 14,101,300 | |
| ¥0.866 | -0.008 | -0.9% | ¥0.863 | ¥0.879 | ¥0.862 | 6,045,100 | |
| ¥0.874 | +0.008 | +0.9% | ¥0.833 | ¥0.875 | ¥0.833 | 17,522,200 | |
| ¥0.866 | +0.004 | +0.5% | ¥0.868 | ¥0.874 | ¥0.856 | 18,705,800 | |
| ¥0.862 | +0.011 | +1.3% | ¥0.860 | ¥0.870 | ¥0.851 | 13,250,000 | |
| ¥0.851 | -0.020 | -2.3% | ¥0.849 | ¥0.856 | ¥0.842 | 13,411,000 | |
| ¥0.871 | +0.006 | +0.7% | ¥0.827 | ¥0.873 | ¥0.826 | 15,327,800 | |
| ¥0.865 | -0.024 | -2.7% | ¥0.901 | ¥0.950 | ¥0.861 | 17,582,400 | |
| ¥0.889 | +0.037 | +4.3% | ¥0.860 | ¥0.889 | ¥0.860 | 19,637,304 | |
| ¥0.852 | +0.020 | +2.4% | ¥0.845 | ¥0.854 | ¥0.840 | 8,857,101 |
- Ticker
- Shenzhen:159197
- Asset type
- ETF
- Exchange
- Shenzhen
- Currency
- CNY
China Merchants Cni Oil & Gas ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about China Merchants Cni Oil & Gas ETF.