CMF CSI 100 Index ETF (SHE:159631)
China · Delayed Price · Currency is CNY 1.071
-0.004 (-0.37%)
At close: Aug 8, 2025, 2:57 PM CST
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 1.07 | 1.08 | 1.07 | 1.07 | - | -0.37% | 17,947,400 |
| Aug 7, 2025 | 1.08 | 1.08 | 1.07 | 1.08 | - | 0.09% | 18,348,806 |
| Aug 6, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | - | 0.37% | 17,991,600 |
| Aug 5, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | - | 0.66% | 12,837,801 |
| Aug 4, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | - | 0.19% | 14,497,900 |
| Aug 1, 2025 | 1.07 | 1.07 | 1.06 | 1.06 | - | -0.47% | 7,973,900 |
| Jul 31, 2025 | 1.09 | 1.09 | 1.06 | 1.07 | - | -1.93% | 22,827,305 |
| Jul 30, 2025 | 1.09 | 1.10 | 1.08 | 1.09 | - | -0.09% | 8,000,417 |
| Jul 29, 2025 | 1.08 | 1.09 | 1.08 | 1.09 | - | 0.46% | 10,634,901 |
| Jul 28, 2025 | 1.09 | 1.09 | 1.08 | 1.08 | - | 0.09% | 9,696,005 |
| Jul 25, 2025 | 1.09 | 1.09 | 1.08 | 1.08 | - | -0.37% | 11,486,921 |
| Jul 24, 2025 | 1.08 | 1.09 | 1.08 | 1.09 | - | 0.65% | 9,016,312 |
| Jul 23, 2025 | 1.08 | 1.09 | 1.08 | 1.08 | - | 0.19% | 10,084,558 |
| Jul 22, 2025 | 1.07 | 1.08 | 1.06 | 1.08 | - | 0.94% | 13,710,610 |
| Jul 21, 2025 | 1.06 | 1.07 | 1.06 | 1.07 | - | 0.95% | 6,026,102 |
| Jul 18, 2025 | 1.05 | 1.06 | 1.05 | 1.06 | - | 0.96% | 8,007,819 |
| Jul 17, 2025 | 1.04 | 1.05 | 1.04 | 1.05 | - | 0.58% | 3,459,302 |
| Jul 16, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | - | -0.19% | 16,055,267 |
| Jul 15, 2025 | 1.04 | 1.05 | 1.04 | 1.04 | - | -0.19% | 12,609,925 |
| Jul 14, 2025 | 1.05 | 1.05 | 1.04 | 1.05 | - | -0.10% | 7,930,806 |
| Jul 11, 2025 | 1.04 | 1.06 | 1.04 | 1.05 | - | 0.58% | 13,439,359 |
| Jul 10, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | - | 0.48% | 9,169,819 |
| Jul 9, 2025 | 1.03 | 1.04 | 1.03 | 1.04 | - | 0.19% | 13,790,305 |
| Jul 8, 2025 | 1.03 | 1.04 | 1.03 | 1.03 | - | 0.58% | 14,750,343 |
| Jul 7, 2025 | 1.03 | 1.03 | 1.02 | 1.03 | - | -0.48% | 7,340,500 |
| Jul 4, 2025 | 1.03 | 1.04 | 1.03 | 1.03 | - | 0.49% | 7,001,407 |
| Jul 3, 2025 | 1.02 | 1.03 | 1.02 | 1.03 | - | 0.59% | 7,105,219 |
| Jul 2, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | - | -0.20% | 7,398,030 |
| Jul 1, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | - | 0.39% | 6,496,601 |
| Jun 30, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | - | 0.49% | 11,529,848 |
| Jun 27, 2025 | 1.02 | 1.03 | 1.01 | 1.01 | - | -0.78% | 10,665,506 |
| Jun 26, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | - | -0.10% | 10,307,003 |
| Jun 25, 2025 | 1.01 | 1.02 | 1.01 | 1.02 | - | 1.39% | 11,911,919 |
| Jun 24, 2025 | 0.99 | 1.01 | 0.99 | 1.01 | - | 1.10% | 7,648,500 |
| Jun 23, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | - | 0.20% | 7,160,807 |
| Jun 20, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | - | 0.30% | 1,621,306 |
| Jun 19, 2025 | 0.99 | 1.00 | 0.99 | 0.99 | - | -0.90% | 11,442,604 |
| Jun 18, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | - | 0.10% | 9,072,700 |
| Jun 17, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | - | -0.10% | 5,178,800 |
| Jun 16, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | - | - | 5,025,500 |
| Jun 13, 2025 | 1.00 | 1.01 | 1.00 | 1.00 | - | -0.50% | 5,799,900 |
| Jun 12, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | - | 0.20% | 10,515,601 |
| Jun 11, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | - | 0.70% | 13,100,001 |
| Jun 10, 2025 | 1.02 | 1.02 | 0.99 | 1.00 | - | -0.50% | 12,521,800 |
| Jun 9, 2025 | 1.00 | 1.01 | 1.00 | 1.00 | - | 0.20% | 12,653,700 |
| Jun 6, 2025 | 1.00 | 1.01 | 1.00 | 1.00 | - | -0.10% | 11,069,100 |
| Jun 5, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | - | 0.20% | 10,966,700 |
| Jun 4, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | - | 0.30% | 5,856,600 |
| Jun 3, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | - | -0.10% | 7,546,807 |
| May 30, 2025 | 1.00 | 1.00 | 0.99 | 1.00 | - | -0.20% | 6,492,001 |