CMF CSI All Share Food Index ETF (SHA:561020)
China · Delayed Price · Currency is CNY 1.025
0.00 (0.00%)
At close: Sep 23, 2026
SHA:561020 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | - | 1,065,480 |
| Sep 22, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 0.79% | 2,764,608 |
| Sep 21, 2026 | 1.01 | 1.02 | 1.00 | 1.02 | 1.02 | 1.29% | 1,624,221 |
| Sep 18, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | 0.40% | 1,691,702 |
| Sep 17, 2026 | 0.99 | 1.00 | 0.98 | 1.00 | 1.00 | 0.40% | 1,288,618 |
| Sep 16, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 0.10% | 3,422,645 |
| Sep 15, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -1.49% | 1,470,000 |
| Sep 14, 2026 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | 0.30% | 2,087,733 |
| Sep 11, 2026 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | -1.95% | 2,255,286 |
| Sep 10, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -1.82% | 904,258 |
| Sep 9, 2026 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | -0.57% | 4,170,706 |
| Sep 8, 2026 | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | 0.96% | 6,006,055 |
| Sep 7, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 1.36% | 5,476,586 |
| Sep 4, 2026 | 1.02 | 1.04 | 1.02 | 1.03 | 1.03 | 0.98% | 2,389,080 |
| Sep 3, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | -0.20% | 2,416,592 |
| Sep 2, 2026 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | -0.97% | 3,299,412 |
| Sep 1, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 1.08% | 3,588,748 |
| Aug 31, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -1.07% | 1,566,560 |
| Aug 28, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.49% | 2,919,219 |
| Aug 27, 2026 | 1.02 | 1.03 | 1.01 | 1.03 | 1.03 | 0.39% | 1,602,624 |
| Aug 26, 2026 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | 0.10% | 2,492,832 |
| Aug 25, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 1.39% | 1,898,204 |
| Aug 24, 2026 | 1.01 | 1.03 | 1.00 | 1.01 | 1.01 | -0.89% | 2,030,108 |
| Aug 21, 2026 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | -2.22% | 1,670,211 |
| Aug 20, 2026 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | 1.86% | 3,489,576 |
| Aug 19, 2026 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | -1.92% | 2,064,904 |
| Aug 18, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 0.87% | 6,442,945 |
| Aug 17, 2026 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | 1.18% | 7,922,599 |
| Aug 14, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | -0.49% | 2,164,294 |
| Aug 13, 2026 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | -0.49% | 4,839,115 |
| Aug 12, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 0.10% | 8,785,156 |
| Aug 11, 2026 | 1.04 | 1.04 | 1.02 | 1.03 | 1.03 | -0.77% | 7,402,633 |
| Aug 10, 2026 | 1.01 | 1.04 | 1.01 | 1.04 | 1.04 | 2.58% | 19,264,657 |
| Aug 7, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | - | 6,731,679 |
| Aug 6, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | -0.39% | 8,958,553 |
| Aug 5, 2026 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | 0.10% | 24,086,737 |