CMF China Merchants CSI All Share Free Cash Flow ETF (SHA:563770)
China · Delayed Price · Currency is CNY 1.137
-0.011 (-0.96%)
At close: Sep 23, 2026
SHA:563770 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -0.96% | 6,546,800 |
| Sep 22, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 10,675,700 |
| Sep 21, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | 0.53% | 10,235,500 |
| Sep 18, 2026 | 1.14 | 1.15 | 1.14 | 1.14 | 1.14 | 0.53% | 10,623,500 |
| Sep 17, 2026 | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | -0.79% | 3,220,000 |
| Sep 16, 2026 | 1.15 | 1.15 | 1.13 | 1.15 | 1.15 | -0.61% | 7,944,800 |
| Sep 15, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -0.86% | 10,318,900 |
| Sep 14, 2026 | 1.15 | 1.17 | 1.15 | 1.16 | 1.16 | 0.17% | 6,212,700 |
| Sep 11, 2026 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | -2.11% | 9,383,300 |
| Sep 10, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -1.41% | 8,955,900 |
| Sep 9, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 0.92% | 7,903,000 |
| Sep 8, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.42% | 7,082,200 |
| Sep 7, 2026 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | -0.17% | 5,808,600 |
| Sep 4, 2026 | 1.19 | 1.20 | 1.19 | 1.19 | 1.19 | 0.34% | 9,314,100 |
| Sep 3, 2026 | 1.18 | 1.19 | 1.18 | 1.18 | 1.18 | 0.08% | 6,368,200 |
| Sep 2, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -1.50% | 7,856,200 |
| Sep 1, 2026 | 1.19 | 1.21 | 1.19 | 1.20 | 1.20 | - | 4,628,300 |
| Aug 31, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | -0.17% | 2,658,600 |
| Aug 28, 2026 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | 0.59% | 4,505,700 |
| Aug 27, 2026 | 1.19 | 1.21 | 1.19 | 1.20 | 1.20 | 0.08% | 4,903,600 |
| Aug 26, 2026 | 1.19 | 1.20 | 1.18 | 1.20 | 1.20 | 0.76% | 3,653,300 |
| Aug 25, 2026 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | 0.08% | 4,253,700 |
| Aug 24, 2026 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | -0.08% | 5,976,300 |
| Aug 21, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | -0.59% | 2,282,800 |
| Aug 20, 2026 | 1.19 | 1.20 | 1.19 | 1.19 | 1.19 | 0.85% | 2,834,100 |
| Aug 19, 2026 | 1.18 | 1.19 | 1.18 | 1.18 | 1.18 | -0.92% | 8,124,900 |
| Aug 18, 2026 | 1.21 | 1.21 | 1.19 | 1.19 | 1.19 | 0.08% | 8,076,100 |
| Aug 17, 2026 | 1.19 | 1.19 | 1.17 | 1.19 | 1.19 | 1.02% | 8,016,900 |
| Aug 14, 2026 | 1.19 | 1.20 | 1.18 | 1.18 | 1.18 | -0.59% | 6,936,800 |
| Aug 13, 2026 | 1.20 | 1.21 | 1.19 | 1.19 | 1.19 | -1.41% | 7,284,000 |
| Aug 12, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 0.58% | 6,494,500 |
| Aug 11, 2026 | 1.21 | 1.22 | 1.20 | 1.20 | 1.20 | -0.42% | 7,748,900 |
| Aug 10, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 1.43% | 7,069,300 |
| Aug 7, 2026 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | - | 8,074,400 |
| Aug 6, 2026 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | -0.25% | 9,549,100 |
| Aug 5, 2026 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | 0.08% | 4,204,900 |
| Aug 4, 2026 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | -0.42% | 9,640,000 |
| Aug 3, 2026 | 1.21 | 1.21 | 1.19 | 1.19 | 1.19 | -0.67% | 7,100,900 |
| Jul 31, 2026 | 1.21 | 1.21 | 1.19 | 1.20 | 1.20 | 0.08% | 7,561,300 |
| Jul 30, 2026 | 1.19 | 1.21 | 1.18 | 1.20 | 1.20 | 0.84% | 11,994,300 |
| Jul 29, 2026 | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | 2.06% | 9,729,800 |
| Jul 28, 2026 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | -0.09% | 8,276,700 |
| Jul 27, 2026 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | 0.78% | 888,500 |
| Jul 24, 2026 | 1.19 | 1.19 | 1.16 | 1.16 | 1.16 | -2.44% | 4,181,000 |
| Jul 23, 2026 | 1.18 | 1.19 | 1.17 | 1.19 | 1.19 | 1.28% | 2,986,100 |
| Jul 22, 2026 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | 0.60% | 3,722,400 |
| Jul 21, 2026 | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | -0.09% | 1,489,600 |
| Jul 20, 2026 | 1.14 | 1.17 | 1.14 | 1.17 | 1.17 | 3.00% | 2,234,200 |
| Jul 17, 2026 | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | -1.39% | 10,319,200 |
| Jul 16, 2026 | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | -0.43% | 10,254,100 |