CMF CSI Global China Internet ETF(QDII) (SHA:513220)
China · Delayed Price · Currency is CNY 1.035
+0.008 (0.78%)
Apr 14, 2026, 4:00 PM EDT
SHA:513220 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | 1.45% | 75,741,300 |
| Apr 14, 2026 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | 0.78% | 35,481,800 |
| Apr 13, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -1.25% | 35,481,000 |
| Apr 10, 2026 | 1.05 | 1.06 | 1.04 | 1.04 | 1.04 | -0.19% | 61,710,600 |
| Apr 9, 2026 | 1.04 | 1.05 | 1.04 | 1.04 | 1.04 | -1.14% | 40,829,900 |
| Apr 8, 2026 | 1.04 | 1.06 | 1.03 | 1.05 | 1.05 | 4.15% | 95,966,400 |
| Apr 7, 2026 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | 0.50% | 20,538,400 |
| Apr 3, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.20% | 23,522,400 |
| Apr 2, 2026 | 1.03 | 1.04 | 1.01 | 1.01 | 1.01 | -2.98% | 67,269,500 |
| Apr 1, 2026 | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | 2.26% | 72,187,900 |
| Mar 31, 2026 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | -1.07% | 57,282,000 |
| Mar 30, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | -1.81% | 72,057,800 |
| Mar 27, 2026 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | 0.48% | 65,939,300 |
| Mar 26, 2026 | 1.06 | 1.07 | 1.04 | 1.04 | 1.04 | -1.51% | 59,846,600 |
| Mar 25, 2026 | 1.05 | 1.07 | 1.04 | 1.06 | 1.06 | 2.32% | 119,589,100 |
| Mar 24, 2026 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | 2.27% | 87,521,800 |
| Mar 23, 2026 | 1.03 | 1.04 | 1.01 | 1.01 | 1.01 | -3.62% | 86,463,500 |
| Mar 20, 2026 | 1.08 | 1.08 | 1.05 | 1.05 | 1.05 | -3.58% | 100,831,900 |
| Mar 19, 2026 | 1.10 | 1.11 | 1.09 | 1.09 | 1.09 | -2.86% | 89,146,900 |
| Mar 18, 2026 | 1.11 | 1.12 | 1.10 | 1.12 | 1.12 | 0.54% | 71,259,600 |
| Mar 17, 2026 | 1.12 | 1.14 | 1.11 | 1.11 | 1.11 | -0.18% | 93,375,000 |
| Mar 16, 2026 | 1.09 | 1.12 | 1.09 | 1.12 | 1.12 | 2.01% | 90,024,900 |
| Mar 13, 2026 | 1.08 | 1.10 | 1.08 | 1.09 | 1.09 | 0.46% | 66,772,300 |
| Mar 12, 2026 | 1.10 | 1.11 | 1.08 | 1.09 | 1.09 | -1.18% | 58,947,810 |
| Mar 11, 2026 | 1.12 | 1.12 | 1.10 | 1.10 | 1.10 | -0.36% | 80,675,900 |
| Mar 10, 2026 | 1.10 | 1.11 | 1.09 | 1.11 | 1.11 | 2.41% | 111,530,200 |
| Mar 9, 2026 | 1.06 | 1.09 | 1.06 | 1.08 | 1.08 | -1.19% | 120,968,500 |
| Mar 6, 2026 | 1.06 | 1.09 | 1.05 | 1.09 | 1.09 | 3.50% | 119,846,800 |
| Mar 5, 2026 | 1.08 | 1.08 | 1.05 | 1.06 | 1.06 | - | 84,709,400 |
| Mar 4, 2026 | 1.07 | 1.08 | 1.05 | 1.06 | 1.06 | -2.04% | 83,736,200 |
| Mar 3, 2026 | 1.11 | 1.11 | 1.08 | 1.08 | 1.08 | -1.64% | 91,156,700 |
| Mar 2, 2026 | 1.11 | 1.11 | 1.09 | 1.10 | 1.10 | -3.27% | 80,244,900 |
| Feb 27, 2026 | 1.12 | 1.14 | 1.12 | 1.13 | 1.13 | 0.80% | 87,336,700 |
| Feb 26, 2026 | 1.15 | 1.15 | 1.12 | 1.12 | 1.12 | -2.09% | 69,758,300 |
| Feb 25, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.35% | 57,221,100 |
| Feb 24, 2026 | 1.17 | 1.17 | 1.14 | 1.14 | 1.14 | -2.72% | 76,235,800 |
| Feb 13, 2026 | 1.19 | 1.19 | 1.17 | 1.18 | 1.18 | -1.84% | 114,001,000 |
| Feb 12, 2026 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | -1.80% | 69,388,200 |
| Feb 11, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.08% | 50,731,500 |
| Feb 10, 2026 | 1.22 | 1.23 | 1.22 | 1.22 | 1.22 | 0.41% | 54,272,900 |
| Feb 9, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | 1.68% | 47,726,900 |
| Feb 6, 2026 | 1.20 | 1.21 | 1.19 | 1.19 | 1.19 | -1.49% | 59,923,500 |
| Feb 5, 2026 | 1.20 | 1.21 | 1.19 | 1.21 | 1.21 | -0.41% | 71,335,700 |
| Feb 4, 2026 | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | -1.70% | 71,368,500 |
| Feb 3, 2026 | 1.25 | 1.26 | 1.21 | 1.24 | 1.24 | -0.24% | 99,756,300 |
| Feb 2, 2026 | 1.28 | 1.28 | 1.24 | 1.24 | 1.24 | -2.59% | 48,842,800 |
| Jan 30, 2026 | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | -1.32% | 29,735,700 |
| Jan 29, 2026 | 1.30 | 1.30 | 1.28 | 1.29 | 1.29 | -0.62% | 41,482,600 |
| Jan 28, 2026 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | 1.33% | 53,245,100 |
| Jan 27, 2026 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | 0.63% | 29,975,100 |