CMF China Merchants CSI All Share Free Cash Flow ETF (SHA:563770)
China · Delayed Price · Currency is CNY 1.329
+0.002 (0.15%)
At close: Apr 14, 2026
SHA:563770 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 1.33 | 1.33 | 1.32 | 1.33 | 1.33 | 0.15% | 7,727,600 |
| Apr 13, 2026 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | -0.45% | 8,525,000 |
| Apr 10, 2026 | 1.33 | 1.34 | 1.33 | 1.33 | 1.33 | 0.53% | 9,002,400 |
| Apr 9, 2026 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | -0.30% | 6,983,800 |
| Apr 8, 2026 | 1.32 | 1.33 | 1.31 | 1.33 | 1.33 | 1.53% | 6,275,400 |
| Apr 7, 2026 | 1.31 | 1.31 | 1.30 | 1.31 | 1.31 | 0.08% | 6,990,100 |
| Apr 3, 2026 | 1.32 | 1.32 | 1.30 | 1.31 | 1.31 | -1.13% | 7,551,000 |
| Apr 2, 2026 | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | -0.15% | 8,407,300 |
| Apr 1, 2026 | 1.33 | 1.33 | 1.32 | 1.33 | 1.33 | 0.53% | 6,010,000 |
| Mar 31, 2026 | 1.34 | 1.34 | 1.32 | 1.32 | 1.32 | -0.98% | 8,580,800 |
| Mar 30, 2026 | 1.33 | 1.33 | 1.32 | 1.33 | 1.33 | 0.23% | 7,255,900 |
| Mar 27, 2026 | 1.32 | 1.33 | 1.30 | 1.33 | 1.33 | 0.23% | 5,965,500 |
| Mar 26, 2026 | 1.34 | 1.34 | 1.32 | 1.33 | 1.33 | -0.53% | 6,632,100 |
| Mar 25, 2026 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | 0.98% | 5,426,200 |
| Mar 24, 2026 | 1.31 | 1.32 | 1.30 | 1.32 | 1.32 | 1.69% | 7,644,100 |
| Mar 23, 2026 | 1.35 | 1.35 | 1.30 | 1.30 | 1.30 | -3.99% | 2,222,400 |
| Mar 20, 2026 | 1.35 | 1.36 | 1.35 | 1.35 | 1.35 | -0.37% | 4,680,600 |
| Mar 19, 2026 | 1.37 | 1.37 | 1.35 | 1.36 | 1.36 | -1.24% | 7,582,000 |
| Mar 18, 2026 | 1.40 | 1.40 | 1.36 | 1.37 | 1.37 | -0.87% | 8,671,300 |
| Mar 17, 2026 | 1.41 | 1.41 | 1.39 | 1.39 | 1.39 | -0.93% | 6,809,300 |
| Mar 16, 2026 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | -0.71% | 8,890,900 |
| Mar 13, 2026 | 1.43 | 1.43 | 1.41 | 1.41 | 1.41 | -1.12% | 6,123,100 |
| Mar 12, 2026 | 1.41 | 1.43 | 1.41 | 1.43 | 1.43 | 0.92% | 5,320,200 |
| Mar 11, 2026 | 1.40 | 1.42 | 1.39 | 1.41 | 1.41 | 1.07% | 7,825,200 |
| Mar 10, 2026 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | -0.64% | 5,337,800 |
| Mar 9, 2026 | 1.41 | 1.42 | 1.40 | 1.41 | 1.41 | 0.43% | 6,568,200 |
| Mar 6, 2026 | 1.39 | 1.40 | 1.38 | 1.40 | 1.40 | 0.57% | 4,637,500 |
| Mar 5, 2026 | 1.39 | 1.40 | 1.38 | 1.39 | 1.39 | 0.58% | 5,505,600 |
| Mar 4, 2026 | 1.39 | 1.39 | 1.37 | 1.38 | 1.38 | -0.79% | 3,101,900 |
| Mar 3, 2026 | 1.40 | 1.42 | 1.39 | 1.40 | 1.40 | -0.29% | 12,196,800 |
| Mar 2, 2026 | 1.37 | 1.40 | 1.37 | 1.40 | 1.40 | 1.89% | 4,615,400 |
| Feb 27, 2026 | 1.36 | 1.38 | 1.36 | 1.37 | 1.37 | 0.88% | 9,100,200 |
| Feb 26, 2026 | 1.36 | 1.37 | 1.36 | 1.36 | 1.36 | 0.15% | 4,391,600 |
| Feb 25, 2026 | 1.35 | 1.38 | 1.35 | 1.36 | 1.36 | 0.59% | 6,256,200 |
| Feb 24, 2026 | 1.32 | 1.35 | 1.32 | 1.35 | 1.35 | 2.82% | 3,037,600 |
| Feb 13, 2026 | 1.34 | 1.34 | 1.31 | 1.31 | 1.31 | -1.72% | 7,932,100 |
| Feb 12, 2026 | 1.34 | 1.34 | 1.33 | 1.34 | 1.34 | -0.07% | 7,961,600 |
| Feb 11, 2026 | 1.33 | 1.34 | 1.32 | 1.34 | 1.34 | 0.68% | 5,345,400 |
| Feb 10, 2026 | 1.34 | 1.34 | 1.32 | 1.33 | 1.33 | -0.23% | 8,124,500 |
| Feb 9, 2026 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | 1.14% | 10,581,600 |
| Feb 6, 2026 | 1.31 | 1.33 | 1.30 | 1.32 | 1.32 | -0.30% | 9,331,300 |
| Feb 5, 2026 | 1.33 | 1.33 | 1.31 | 1.32 | 1.32 | -1.12% | 12,114,500 |
| Feb 4, 2026 | 1.32 | 1.34 | 1.32 | 1.34 | 1.34 | 1.91% | 10,635,600 |
| Feb 3, 2026 | 1.30 | 1.31 | 1.29 | 1.31 | 1.31 | 1.79% | 8,073,100 |
| Feb 2, 2026 | 1.33 | 1.34 | 1.29 | 1.29 | 1.29 | -4.38% | 15,061,200 |
| Jan 30, 2026 | 1.37 | 1.37 | 1.33 | 1.35 | 1.35 | -2.11% | 5,659,600 |
| Jan 29, 2026 | 1.37 | 1.38 | 1.35 | 1.38 | 1.38 | 0.95% | 4,543,900 |
| Jan 28, 2026 | 1.34 | 1.36 | 1.33 | 1.36 | 1.36 | 1.56% | 5,638,400 |
| Jan 27, 2026 | 1.35 | 1.35 | 1.32 | 1.34 | 1.34 | -0.30% | 3,965,200 |
| Jan 26, 2026 | 1.32 | 1.35 | 1.32 | 1.35 | 1.35 | 1.74% | 963,400 |