CMF CSI Global China Internet ETF(QDII) (SHA:513220)
China · Delayed Price · Currency is CNY 1.391
+0.022 (1.61%)
At close: Sep 10, 2025
SHA:513220 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 1.39 | 1.41 | 1.39 | 1.39 | - | 1.61% | 80,338,800 |
| Sep 9, 2025 | 1.36 | 1.38 | 1.36 | 1.37 | - | 0.59% | 69,114,000 |
| Sep 8, 2025 | 1.34 | 1.36 | 1.34 | 1.36 | - | 1.64% | 51,438,300 |
| Sep 5, 2025 | 1.32 | 1.34 | 1.32 | 1.34 | - | 1.67% | 31,218,900 |
| Sep 4, 2025 | 1.33 | 1.35 | 1.31 | 1.32 | - | -0.68% | 57,334,400 |
| Sep 3, 2025 | 1.35 | 1.36 | 1.33 | 1.33 | - | -1.04% | 46,745,600 |
| Sep 2, 2025 | 1.35 | 1.35 | 1.34 | 1.34 | - | -0.74% | 59,858,600 |
| Sep 1, 2025 | 1.34 | 1.36 | 1.34 | 1.35 | - | 3.21% | 98,597,200 |
| Aug 29, 2025 | 1.31 | 1.31 | 1.30 | 1.31 | - | 0.38% | 55,445,400 |
| Aug 28, 2025 | 1.31 | 1.32 | 1.29 | 1.30 | - | -1.44% | 71,395,400 |
| Aug 27, 2025 | 1.35 | 1.35 | 1.32 | 1.32 | - | -2.00% | 73,183,100 |
| Aug 26, 2025 | 1.35 | 1.36 | 1.35 | 1.35 | - | -1.10% | 53,788,600 |
| Aug 25, 2025 | 1.33 | 1.37 | 1.33 | 1.36 | - | 4.20% | 115,723,000 |
| Aug 22, 2025 | 1.30 | 1.31 | 1.30 | 1.31 | - | 1.55% | 47,574,400 |
| Aug 21, 2025 | 1.30 | 1.31 | 1.29 | 1.29 | - | -1.15% | 33,234,200 |
| Aug 20, 2025 | 1.29 | 1.31 | 1.29 | 1.30 | - | -0.23% | 40,233,500 |
| Aug 19, 2025 | 1.31 | 1.32 | 1.30 | 1.31 | - | -0.53% | 42,001,600 |
| Aug 18, 2025 | 1.30 | 1.33 | 1.30 | 1.31 | - | 1.31% | 62,627,900 |
| Aug 15, 2025 | 1.28 | 1.30 | 1.28 | 1.30 | - | 0.15% | 45,280,100 |
| Aug 14, 2025 | 1.31 | 1.32 | 1.29 | 1.30 | - | -0.46% | 60,558,800 |
| Aug 13, 2025 | 1.28 | 1.30 | 1.27 | 1.30 | - | 3.58% | 78,345,300 |
| Aug 12, 2025 | 1.26 | 1.26 | 1.25 | 1.26 | - | -0.40% | 30,959,100 |
| Aug 11, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | - | 0.24% | 30,693,600 |
| Aug 8, 2025 | 1.27 | 1.27 | 1.26 | 1.26 | - | -1.10% | 27,175,800 |
| Aug 7, 2025 | 1.28 | 1.28 | 1.26 | 1.27 | - | -0.08% | 31,674,600 |
| Aug 6, 2025 | 1.27 | 1.28 | 1.26 | 1.27 | - | 0.39% | 27,128,400 |
| Aug 5, 2025 | 1.26 | 1.27 | 1.26 | 1.27 | - | 0.48% | 36,125,800 |
| Aug 4, 2025 | 1.25 | 1.26 | 1.24 | 1.26 | - | -0.32% | 66,127,400 |
| Aug 1, 2025 | 1.26 | 1.27 | 1.26 | 1.27 | - | 0.40% | 52,545,700 |
| Jul 31, 2025 | 1.27 | 1.28 | 1.26 | 1.26 | - | -1.18% | 52,990,400 |
| Jul 30, 2025 | 1.28 | 1.30 | 1.27 | 1.28 | - | -1.01% | 49,348,700 |
| Jul 29, 2025 | 1.29 | 1.29 | 1.28 | 1.29 | - | -1.00% | 44,994,500 |
| Jul 28, 2025 | 1.30 | 1.31 | 1.30 | 1.30 | - | 0.54% | 47,007,600 |
| Jul 25, 2025 | 1.31 | 1.31 | 1.29 | 1.30 | - | -1.82% | 47,364,800 |
| Jul 24, 2025 | 1.31 | 1.32 | 1.31 | 1.32 | - | 0.38% | 55,421,100 |
| Jul 23, 2025 | 1.29 | 1.32 | 1.29 | 1.31 | - | 2.98% | 84,219,200 |
| Jul 22, 2025 | 1.28 | 1.29 | 1.27 | 1.28 | - | -0.16% | 45,320,400 |
| Jul 21, 2025 | 1.28 | 1.29 | 1.27 | 1.28 | - | 1.27% | 44,101,500 |
| Jul 18, 2025 | 1.26 | 1.27 | 1.26 | 1.26 | - | 0.96% | 52,300,100 |
| Jul 17, 2025 | 1.25 | 1.26 | 1.24 | 1.25 | - | -0.40% | 48,550,400 |
| Jul 16, 2025 | 1.26 | 1.28 | 1.25 | 1.26 | - | 1.37% | 92,941,900 |
| Jul 15, 2025 | 1.22 | 1.24 | 1.22 | 1.24 | - | 1.81% | 68,481,600 |
| Jul 14, 2025 | 1.21 | 1.22 | 1.21 | 1.22 | - | -0.65% | 29,118,300 |
| Jul 11, 2025 | 1.21 | 1.23 | 1.21 | 1.22 | - | 0.99% | 58,615,000 |
| Jul 10, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | - | -0.16% | 42,665,900 |
| Jul 9, 2025 | 1.23 | 1.23 | 1.21 | 1.21 | - | -1.22% | 65,847,000 |
| Jul 8, 2025 | 1.21 | 1.23 | 1.21 | 1.23 | - | 1.82% | 52,682,900 |
| Jul 7, 2025 | 1.20 | 1.21 | 1.19 | 1.21 | - | 0.25% | 46,853,500 |
| Jul 4, 2025 | 1.21 | 1.22 | 1.20 | 1.20 | - | -0.74% | 58,809,500 |
| Jul 3, 2025 | 1.23 | 1.23 | 1.21 | 1.21 | - | -1.54% | 45,336,700 |