Stock listing
Shenzhen:159229 GF CSI 800 Free Cash Flow Index ETF 股价
Follow GF CSI 800 Free Cash Flow Index ETF into a list and get an email when it puts out news.
Share price · SZSE:159229
¥1.19 CNY -0.01 (-0.5%)
Close on Oct 20, 2026
- Day range
- ¥1.18 – ¥1.19 CNYOct 20, 2026
- Volume
- 9.19M sharesOct 20, 2026
- 52-week range
- ¥1.08 – ¥1.43 CNYLowest and highest trades, Oct 21, 2025 – Oct 20, 2026
Daily closes
Last 3 months, Jul 20, 2026 – Oct 20, 2026 · SZSE:159229 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥1.187 | -0.006 | -0.5% | ¥1.191 | ¥1.193 | ¥1.181 | 9,187,400 | |
| ¥1.193 | +0.007 | +0.6% | ¥1.188 | ¥1.201 | ¥1.188 | 11,896,100 | |
| ¥1.186 | 0.00 | 0.0% | ¥1.181 | ¥1.192 | ¥1.177 | 6,694,700 | |
| ¥1.186 | -0.003 | -0.3% | ¥1.186 | ¥1.186 | ¥1.186 | 6,694,700 | |
| ¥1.189 | +0.01 | +0.8% | ¥1.185 | ¥1.195 | ¥1.18 | 4,853,200 | |
| ¥1.179 | -0.003 | -0.3% | ¥1.176 | ¥1.186 | ¥1.175 | 4,893,500 | |
| ¥1.182 | +0.007 | +0.6% | ¥1.177 | ¥1.187 | ¥1.177 | 9,584,800 | |
| ¥1.175 | +0.005 | +0.4% | ¥1.184 | ¥1.184 | ¥1.168 | 2,525,500 | |
| ¥1.17 | +0.008 | +0.7% | ¥1.162 | ¥1.176 | ¥1.162 | 4,056,200 | |
| ¥1.162 | +0.01 | +0.9% | ¥1.149 | ¥1.164 | ¥1.149 | 2,803,300 | |
| ¥1.152 | +0.004 | +0.3% | ¥1.151 | ¥1.153 | ¥1.143 | 1,954,200 | |
| ¥1.148 | -0.001 | -0.1% | ¥1.145 | ¥1.149 | ¥1.142 | 2,208,700 | |
| ¥1.149 | -0.007 | -0.6% | ¥1.155 | ¥1.159 | ¥1.146 | 3,460,900 | |
| ¥1.156 | -0.012 | -1.0% | ¥1.168 | ¥1.168 | ¥1.156 | 1,752,100 | |
| ¥1.168 | -0.001 | -0.1% | ¥1.166 | ¥1.171 | ¥1.165 | 1,893,200 | |
| ¥1.169 | +0.004 | +0.3% | ¥1.161 | ¥1.169 | ¥1.159 | 2,598,300 | |
| ¥1.165 | +0.004 | +0.3% | ¥1.161 | ¥1.166 | ¥1.159 | 4,940,100 | |
| ¥1.161 | -0.003 | -0.3% | ¥1.164 | ¥1.166 | ¥1.155 | 3,001,000 | |
| ¥1.164 | -0.009 | -0.8% | ¥1.172 | ¥1.172 | ¥1.151 | 5,527,900 | |
| ¥1.173 | -0.012 | -1.0% | ¥1.183 | ¥1.185 | ¥1.172 | 1,533,400 | |
| ¥1.185 | -0.002 | -0.2% | ¥1.186 | ¥1.192 | ¥1.184 | 7,538,300 | |
| ¥1.187 | -0.021 | -1.7% | ¥1.206 | ¥1.206 | ¥1.185 | 5,828,601 | |
| ¥1.208 | -0.01 | -0.8% | ¥1.216 | ¥1.216 | ¥1.207 | 4,193,103 | |
| ¥1.218 | +0.007 | +0.6% | ¥1.208 | ¥1.221 | ¥1.207 | 4,776,300 | |
| ¥1.211 | 0.00 | 0.0% | ¥1.209 | ¥1.213 | ¥1.206 | 2,304,100 | |
| ¥1.211 | -0.001 | -0.1% | ¥1.218 | ¥1.218 | ¥1.201 | 7,408,200 | |
| ¥1.212 | +0.008 | +0.7% | ¥1.212 | ¥1.221 | ¥1.211 | 4,820,900 | |
| ¥1.204 | +0.004 | +0.3% | ¥1.207 | ¥1.212 | ¥1.203 | 2,557,700 | |
| ¥1.20 | -0.022 | -1.8% | ¥1.222 | ¥1.222 | ¥1.199 | 5,939,000 | |
| ¥1.222 | -0.003 | -0.2% | ¥1.225 | ¥1.232 | ¥1.221 | 4,434,400 | |
| ¥1.225 | +0.004 | +0.3% | ¥1.215 | ¥1.225 | ¥1.208 | 7,608,105 | |
| ¥1.221 | +0.005 | +0.4% | ¥1.216 | ¥1.224 | ¥1.212 | 4,345,000 | |
| ¥1.216 | +0.002 | +0.2% | ¥1.212 | ¥1.217 | ¥1.204 | 3,277,300 | |
| ¥1.214 | +0.007 | +0.6% | ¥1.207 | ¥1.217 | ¥1.202 | 2,534,400 | |
| ¥1.207 | -0.005 | -0.4% | ¥1.208 | ¥1.208 | ¥1.205 | 4,099,300 | |
| ¥1.212 | +0.002 | +0.2% | ¥1.21 | ¥1.216 | ¥1.204 | 4,642,800 | |
| ¥1.21 | -0.001 | -0.1% | ¥1.21 | ¥1.213 | ¥1.205 | 2,790,400 | |
| ¥1.211 | +0.01 | +0.8% | ¥1.203 | ¥1.224 | ¥1.203 | 2,621,600 | |
| ¥1.201 | -0.012 | -1.0% | ¥1.21 | ¥1.21 | ¥1.201 | 4,738,000 | |
| ¥1.213 | +0.005 | +0.4% | ¥1.206 | ¥1.213 | ¥1.206 | 3,629,300 | |
| ¥1.208 | +0.01 | +0.8% | ¥1.199 | ¥1.209 | ¥1.193 | 4,355,700 | |
| ¥1.198 | -0.004 | -0.3% | ¥1.201 | ¥1.202 | ¥1.192 | 3,566,100 | |
| ¥1.202 | -0.019 | -1.6% | ¥1.221 | ¥1.233 | ¥1.201 | 6,770,300 | |
| ¥1.221 | 0.00 | 0.0% | ¥1.22 | ¥1.228 | ¥1.219 | 2,634,500 | |
| ¥1.221 | +0.001 | +0.1% | ¥1.222 | ¥1.238 | ¥1.219 | 13,696,700 | |
| ¥1.22 | +0.018 | +1.5% | ¥1.202 | ¥1.221 | ¥1.20 | 3,678,211 | |
| ¥1.202 | 0.00 | 0.0% | ¥1.201 | ¥1.203 | ¥1.197 | 2,351,200 | |
| ¥1.202 | -0.003 | -0.2% | ¥1.205 | ¥1.206 | ¥1.19 | 7,391,400 | |
| ¥1.205 | +0.001 | +0.1% | ¥1.203 | ¥1.207 | ¥1.196 | 4,828,300 | |
| ¥1.204 | -0.012 | -1.0% | ¥1.21 | ¥1.212 | ¥1.20 | 6,006,500 | |
| ¥1.216 | -0.01 | -0.8% | ¥1.215 | ¥1.234 | ¥1.213 | 8,873,200 | |
| ¥1.226 | +0.003 | +0.2% | ¥1.22 | ¥1.226 | ¥1.181 | 13,909,003 | |
| ¥1.223 | +0.011 | +0.9% | ¥1.215 | ¥1.227 | ¥1.21 | 12,440,900 | |
| ¥1.212 | +0.027 | +2.3% | ¥1.189 | ¥1.216 | ¥1.187 | 8,217,300 | |
| ¥1.185 | -0.002 | -0.2% | ¥1.171 | ¥1.187 | ¥1.171 | 6,691,000 | |
| ¥1.187 | +0.013 | +1.1% | ¥1.18 | ¥1.187 | ¥1.173 | 13,168,300 | |
| ¥1.174 | -0.029 | -2.4% | ¥1.203 | ¥1.203 | ¥1.172 | 7,510,200 | |
| ¥1.203 | +0.013 | +1.1% | ¥1.185 | ¥1.203 | ¥1.082 | 6,799,700 | |
| ¥1.19 | +0.015 | +1.3% | ¥1.17 | ¥1.19 | ¥1.162 | 10,360,700 | |
| ¥1.175 | -0.004 | -0.3% | ¥1.179 | ¥1.187 | ¥1.168 | 12,278,000 | |
| ¥1.179 | +0.051 | +4.5% | ¥1.126 | ¥1.179 | ¥1.126 | 12,528,500 |
- Ticker
- Shenzhen:159229
- Asset type
- ETF
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news release · Jul 16, 2026
GF CSI 800 Free Cash Flow Index ETF EGM RESOLUTION 2026-07-16
Latest news
GF CSI 800 Free Cash Flow Index ETF EGM RESOLUTION 2026-07-16
Jul 16, 2026
Closed ¥1.14 (-1.0%) on Jul 16, 2026
GF CSI 800 Free Cash Flow Index ETF EGM-ONLINE 2026-06-29
Jun 29, 2026
Closed ¥1.11 (+1.1%) on Jun 29, 2026
GF CSI 800 Free Cash Flow Index ETF DIVIDEND IMPLEMENTATION (CASH ONLY) 2026-05-18
May 18, 2026
Closed ¥1.27 (-0.7%) on May 18, 2026
GF CSI 800 Free Cash Flow Index ETF AGM RESOLUTION 2026-04-24
Apr 24, 2026
Closed ¥1.30 (-0.3%) on Apr 24, 2026
GF CSI 800 Free Cash Flow Index ETF FINAL DIVIDEND 2026-03-27
Mar 27, 2026
Closed ¥1.32 (+0.5%) on Mar 27, 2026
GF CSI 800 Free Cash Flow Index ETF AGM-ONLINE 2026-03-27
Mar 27, 2026
Closed ¥1.32 (+0.5%) on Mar 27, 2026
GF CSI 800 Free Cash Flow Index ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
- News releases
- 6 in the last 12 months · 10 in all · newest Jul 16, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about GF CSI 800 Free Cash Flow Index ETF.