ChinaAMC CNI Free Cash Flow Index ETF (SHE:159201)
China · Delayed Price · Currency is CNY 1.180
-0.007 (-0.59%)
Last updated: Nov 4, 2025, 10:46 AM CST
SHE:159201 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 1.19 | 1.19 | 1.17 | 1.18 | 1.18 | -1.01% | 323,441,600 |
| Nov 3, 2025 | 1.18 | 1.19 | 1.17 | 1.19 | 1.19 | 1.02% | 290,388,300 |
| Oct 31, 2025 | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | -0.51% | 319,807,900 |
| Oct 30, 2025 | 1.18 | 1.19 | 1.18 | 1.18 | 1.18 | -0.25% | 280,053,200 |
| Oct 29, 2025 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | 1.11% | 294,882,300 |
| Oct 28, 2025 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -0.76% | 337,286,200 |
| Oct 27, 2025 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | 1.11% | 292,871,300 |
| Oct 24, 2025 | 1.17 | 1.17 | 1.16 | 1.17 | 1.17 | 0.60% | 307,282,600 |
| Oct 23, 2025 | 1.15 | 1.16 | 1.14 | 1.16 | 1.16 | 0.96% | 292,324,400 |
| Oct 22, 2025 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | - | 277,350,600 |
| Oct 21, 2025 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | 0.97% | 268,798,000 |
| Oct 20, 2025 | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | 0.35% | 299,407,900 |
| Oct 17, 2025 | 1.15 | 1.16 | 1.13 | 1.13 | 1.13 | -1.56% | 354,484,700 |
| Oct 16, 2025 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -0.60% | 330,165,700 |
| Oct 15, 2025 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | 0.87% | 267,358,200 |
| Oct 14, 2025 | 1.16 | 1.17 | 1.14 | 1.15 | 1.15 | -0.35% | 302,601,800 |
| Oct 13, 2025 | 1.12 | 1.15 | 1.12 | 1.15 | 1.15 | -0.43% | 347,651,700 |
| Oct 10, 2025 | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | -0.09% | 292,545,900 |
| Oct 9, 2025 | 1.14 | 1.16 | 1.13 | 1.16 | 1.16 | 2.84% | 333,338,100 |
| Sep 30, 2025 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | 0.71% | 244,161,900 |
| Sep 29, 2025 | 1.11 | 1.12 | 1.10 | 1.12 | 1.12 | 0.90% | 259,433,600 |
| Sep 26, 2025 | 1.11 | 1.12 | 1.11 | 1.11 | 1.11 | - | 290,405,600 |
| Sep 25, 2025 | 1.11 | 1.12 | 1.11 | 1.11 | 1.11 | 0.27% | 316,934,000 |
| Sep 24, 2025 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | -0.09% | 254,277,900 |
| Sep 23, 2025 | 1.11 | 1.11 | 1.09 | 1.11 | 1.11 | -0.36% | 287,122,100 |
| Sep 22, 2025 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | -0.71% | 251,303,100 |
| Sep 19, 2025 | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | -0.09% | 285,716,700 |
| Sep 18, 2025 | 1.13 | 1.13 | 1.11 | 1.12 | 1.12 | -1.32% | 325,174,300 |
| Sep 17, 2025 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | 0.98% | 229,954,100 |
| Sep 16, 2025 | 1.13 | 1.13 | 1.11 | 1.12 | 1.12 | -0.18% | 255,125,200 |
| Sep 15, 2025 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | 0.09% | 271,145,400 |
| Sep 12, 2025 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | 0.36% | 305,719,700 |
| Sep 11, 2025 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | 0.81% | 255,677,200 |
| Sep 10, 2025 | 1.12 | 1.12 | 1.10 | 1.11 | 1.11 | -0.27% | 259,669,600 |
| Sep 9, 2025 | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | -0.18% | 274,066,700 |
| Sep 8, 2025 | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | 0.18% | 275,446,100 |
| Sep 5, 2025 | 1.10 | 1.12 | 1.09 | 1.12 | 1.12 | 1.55% | 288,084,400 |
| Sep 4, 2025 | 1.12 | 1.12 | 1.09 | 1.10 | 1.10 | -1.79% | 385,653,500 |
| Sep 3, 2025 | 1.13 | 1.14 | 1.11 | 1.12 | 1.12 | -0.80% | 240,221,300 |
| Sep 2, 2025 | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | 0.18% | 259,903,900 |
| Sep 1, 2025 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | 0.72% | 284,460,300 |
| Aug 29, 2025 | 1.12 | 1.13 | 1.12 | 1.12 | 1.12 | -0.18% | 273,068,900 |
| Aug 28, 2025 | 1.11 | 1.12 | 1.10 | 1.12 | 1.12 | 0.45% | 363,421,400 |
| Aug 27, 2025 | 1.14 | 1.14 | 1.11 | 1.11 | 1.11 | -1.85% | 416,603,700 |
| Aug 26, 2025 | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | -0.35% | 306,610,700 |
| Aug 25, 2025 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | 2.06% | 384,725,400 |
| Aug 22, 2025 | 1.11 | 1.12 | 1.10 | 1.12 | 1.12 | 0.81% | 298,194,000 |
| Aug 21, 2025 | 1.11 | 1.11 | 1.10 | 1.11 | 1.11 | -0.18% | 321,298,000 |
| Aug 20, 2025 | 1.09 | 1.11 | 1.09 | 1.11 | 1.11 | 2.02% | 336,461,500 |
| Aug 19, 2025 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | -0.55% | 331,185,500 |