CMF CSI 800 Free Cash Flow Index (SHE:159119)
China · Delayed Price · Currency is CNY 0.9350
-0.0080 (-0.85%)
At close: Sep 23, 2026
SHE:159119 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 0.94 | 0.94 | 0.93 | 0.94 | 0.94 | -0.85% | 7,701,200 |
| Sep 22, 2026 | 0.94 | 0.95 | 0.94 | 0.94 | 0.94 | -0.11% | 10,661,400 |
| Sep 21, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 0.21% | 8,064,500 |
| Sep 18, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 0.32% | 9,077,800 |
| Sep 17, 2026 | 0.94 | 0.94 | 0.93 | 0.94 | 0.94 | -0.11% | 8,614,000 |
| Sep 16, 2026 | 0.95 | 0.95 | 0.93 | 0.94 | 0.94 | -1.05% | 7,060,100 |
| Sep 15, 2026 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -1.04% | 10,698,700 |
| Sep 14, 2026 | 0.96 | 0.97 | 0.96 | 0.96 | 0.96 | 0.10% | 12,627,800 |
| Sep 11, 2026 | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | -1.54% | 14,908,600 |
| Sep 10, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.97 | -0.91% | 10,286,400 |
| Sep 9, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.98 | 0.61% | 11,433,700 |
| Sep 8, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.20% | 8,110,200 |
| Sep 7, 2026 | 0.98 | 0.98 | 0.97 | 0.98 | 0.97 | -0.20% | 11,407,800 |
| Sep 4, 2026 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | 0.62% | 8,192,800 |
| Sep 3, 2026 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | 0.31% | 9,881,600 |
| Sep 2, 2026 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | -1.82% | 6,032,300 |
| Sep 1, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | -0.10% | 11,507,000 |
| Aug 31, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | 0.10% | 12,695,800 |
| Aug 28, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | 0.51% | 10,493,770 |
| Aug 27, 2026 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | 0.20% | 13,489,651 |
| Aug 26, 2026 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | 0.41% | 14,285,980 |
| Aug 25, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.97 | -0.10% | 7,622,100 |
| Aug 24, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.10% | 5,629,500 |
| Aug 21, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.97 | -0.20% | 8,027,402 |
| Aug 20, 2026 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | 0.72% | 9,460,800 |
| Aug 19, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -0.82% | 3,540,701 |
| Aug 18, 2026 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | 0.41% | 5,688,600 |
| Aug 17, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.97 | 0.62% | 6,645,400 |
| Aug 14, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | - | 6,515,900 |
| Aug 13, 2026 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | -1.72% | 8,771,500 |
| Aug 12, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.98 | - | 1,090,400 |
| Aug 11, 2026 | 0.99 | 1.01 | 0.99 | 0.99 | 0.98 | -0.30% | 11,355,300 |
| Aug 10, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 1.74% | 5,359,600 |
| Aug 7, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.97 | 0.10% | 6,658,700 |
| Aug 6, 2026 | 0.98 | 0.98 | 0.97 | 0.98 | 0.97 | -0.20% | 14,656,500 |
| Aug 5, 2026 | 0.98 | 0.98 | 0.97 | 0.98 | 0.97 | - | 7,464,006 |
| Aug 4, 2026 | 0.99 | 0.99 | 0.97 | 0.98 | 0.97 | -0.91% | 5,655,401 |
| Aug 3, 2026 | 0.99 | 1.00 | 0.98 | 0.99 | 0.98 | -0.80% | 9,627,100 |
| Jul 31, 2026 | 0.98 | 1.00 | 0.98 | 1.00 | 0.99 | 0.10% | 9,392,200 |
| Jul 30, 2026 | 0.98 | 1.00 | 0.98 | 0.99 | 0.99 | 1.12% | 6,705,900 |
| Jul 29, 2026 | 0.96 | 0.99 | 0.96 | 0.98 | 0.98 | 2.18% | 10,123,303 |
| Jul 28, 2026 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | -0.10% | 4,452,901 |
| Jul 27, 2026 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | 0.10% | 6,108,610 |
| Jul 24, 2026 | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | -1.84% | 5,219,600 |
| Jul 23, 2026 | 0.97 | 0.98 | 0.96 | 0.98 | 0.97 | 1.14% | 8,035,000 |
| Jul 22, 2026 | 0.95 | 0.97 | 0.95 | 0.97 | 0.96 | 0.62% | 10,724,100 |
| Jul 21, 2026 | 0.96 | 0.97 | 0.95 | 0.96 | 0.96 | 0.63% | 11,697,000 |
| Jul 20, 2026 | 0.93 | 0.96 | 0.92 | 0.96 | 0.95 | 3.68% | 12,691,908 |
| Jul 17, 2026 | 0.94 | 0.94 | 0.92 | 0.92 | 0.92 | -1.07% | 10,310,200 |
| Jul 16, 2026 | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | -0.74% | 10,309,400 |