Stock listing
Shanghai:561020 CMF CSI All Share Food Index Exchange Traded Fund 股价
Follow CMF CSI All Share Food Index Exchange Traded Fund into a list and get an email when it puts out news.
Share price · SSE:561020
¥0.998 CNY +0.002 (+0.2%)
Close on Oct 20, 2026 · Data provided by Twelve Data
- Day range
- ¥0.992 – ¥0.998 CNYOct 20, 2026
- Volume
- 3.10M sharesOct 20, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Oct 20, 2026 · SSE:561020 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥0.998 | +0.002 | +0.2% | ¥0.993 | ¥0.998 | ¥0.992 | 3,105,000 | |
| ¥0.996 | -0.001 | -0.1% | ¥0.995 | ¥1.004 | ¥0.989 | 4,304,402 | |
| ¥0.997 | +0.003 | +0.3% | ¥1.003 | ¥1.012 | ¥0.990 | 611,908 | |
| ¥0.994 | -0.017 | -1.7% | ¥1.001 | ¥1.006 | ¥0.990 | 767,200 | |
| ¥1.011 | +0.001 | +0.1% | ¥1.008 | ¥1.018 | ¥1.008 | 3,636,439 | |
| ¥1.010 | -0.003 | -0.3% | ¥1.012 | ¥1.015 | ¥1.003 | 1,038,332 | |
| ¥1.013 | -0.007 | -0.7% | ¥1.019 | ¥1.022 | ¥1.012 | 3,709,612 | |
| ¥1.020 | +0.015 | +1.5% | ¥0.995 | ¥1.020 | ¥0.995 | 1,660,152 | |
| ¥1.005 | +0.001 | +0.1% | ¥1.024 | ¥1.024 | ¥1.004 | 832,108 | |
| ¥1.004 | +0.010 | +1.0% | ¥0.995 | ¥1.007 | ¥0.995 | 1,626,155 | |
| ¥0.994 | -0.004 | -0.4% | ¥0.995 | ¥0.995 | ¥0.989 | 2,621,600 | |
| ¥0.998 | -0.012 | -1.2% | ¥1.005 | ¥1.005 | ¥0.995 | 2,829,104 | |
| ¥1.010 | -0.015 | -1.5% | ¥1.023 | ¥1.023 | ¥1.008 | 891,302 | |
| ¥1.025 | 0.000 | 0.0% | ¥1.026 | ¥1.033 | ¥1.024 | 1,065,480 | |
| ¥1.025 | +0.008 | +0.8% | ¥1.017 | ¥1.028 | ¥1.017 | 2,764,608 | |
| ¥1.017 | +0.013 | +1.3% | ¥1.005 | ¥1.018 | ¥1.004 | 1,624,221 | |
| ¥1.004 | +0.004 | +0.4% | ¥1.004 | ¥1.005 | ¥1.003 | 1,691,702 | |
| ¥1.000 | +0.004 | +0.4% | ¥0.993 | ¥1.001 | ¥0.983 | 1,288,618 | |
| ¥0.996 | +0.001 | +0.1% | ¥0.990 | ¥0.996 | ¥0.986 | 3,422,645 | |
| ¥0.995 | -0.015 | -1.5% | ¥1.002 | ¥1.002 | ¥0.995 | 1,470,000 | |
| ¥1.010 | +0.003 | +0.3% | ¥0.997 | ¥1.017 | ¥0.997 | 2,087,733 | |
| ¥1.007 | -0.020 | -1.9% | ¥1.017 | ¥1.017 | ¥1.001 | 2,255,286 | |
| ¥1.027 | -0.019 | -1.8% | ¥1.036 | ¥1.037 | ¥1.027 | 904,258 | |
| ¥1.046 | -0.006 | -0.6% | ¥1.052 | ¥1.052 | ¥1.044 | 4,170,706 | |
| ¥1.052 | +0.010 | +1.0% | ¥1.046 | ¥1.056 | ¥1.046 | 6,006,055 | |
| ¥1.042 | +0.014 | +1.4% | ¥1.028 | ¥1.042 | ¥1.028 | 5,476,586 | |
| ¥1.028 | +0.010 | +1.0% | ¥1.020 | ¥1.038 | ¥1.015 | 2,389,080 | |
| ¥1.018 | -0.002 | -0.2% | ¥1.020 | ¥1.022 | ¥1.014 | 2,416,592 | |
| ¥1.020 | -0.010 | -1.0% | ¥1.040 | ¥1.040 | ¥1.016 | 3,299,412 | |
| ¥1.030 | +0.011 | +1.1% | ¥1.028 | ¥1.033 | ¥1.028 | 3,588,748 | |
| ¥1.019 | -0.011 | -1.1% | ¥1.024 | ¥1.024 | ¥1.016 | 1,566,560 | |
| ¥1.030 | +0.005 | +0.5% | ¥1.025 | ¥1.033 | ¥1.025 | 2,919,219 | |
| ¥1.025 | +0.004 | +0.4% | ¥1.016 | ¥1.026 | ¥1.012 | 1,602,624 | |
| ¥1.021 | +0.001 | +0.1% | ¥1.020 | ¥1.026 | ¥1.019 | 2,492,832 | |
| ¥1.020 | +0.014 | +1.4% | ¥1.013 | ¥1.020 | ¥1.011 | 1,898,204 | |
| ¥1.006 | -0.009 | -0.9% | ¥1.012 | ¥1.025 | ¥1.003 | 2,030,108 | |
| ¥1.015 | -0.023 | -2.2% | ¥1.028 | ¥1.028 | ¥1.011 | 1,670,211 | |
| ¥1.038 | +0.019 | +1.9% | ¥1.020 | ¥1.038 | ¥1.020 | 3,489,576 | |
| ¥1.019 | -0.020 | -1.9% | ¥1.040 | ¥1.040 | ¥1.019 | 2,064,904 | |
| ¥1.039 | +0.009 | +0.9% | ¥1.030 | ¥1.043 | ¥1.030 | 6,442,945 | |
| ¥1.030 | +0.012 | +1.2% | ¥1.013 | ¥1.030 | ¥1.011 | 7,922,599 | |
| ¥1.018 | -0.005 | -0.5% | ¥1.022 | ¥1.022 | ¥1.010 | 2,164,294 | |
| ¥1.023 | -0.005 | -0.5% | ¥1.018 | ¥1.034 | ¥1.018 | 4,839,115 | |
| ¥1.028 | +0.001 | +0.1% | ¥1.017 | ¥1.031 | ¥1.017 | 8,785,156 | |
| ¥1.027 | -0.008 | -0.8% | ¥1.035 | ¥1.037 | ¥1.023 | 7,402,633 | |
| ¥1.035 | +0.026 | +2.6% | ¥1.009 | ¥1.035 | ¥1.009 | 19,264,657 | |
| ¥1.009 | 0.000 | 0.0% | ¥0.999 | ¥1.010 | ¥0.996 | 6,731,679 | |
| ¥1.009 | -0.004 | -0.4% | ¥1.013 | ¥1.013 | ¥1.001 | 8,958,553 | |
| ¥1.013 | +0.001 | +0.1% | ¥1.008 | ¥1.015 | ¥1.003 | 24,086,737 | |
| ¥1.012 | — | — | ¥1.018 | ¥1.023 | ¥1.010 | 122,871,866 |
- Ticker
- Shanghai:561020
- Asset type
- ETF
- Exchange
- Shanghai
- Currency
- CNY
CMF CSI All Share Food Index Exchange Traded Fund on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about CMF CSI All Share Food Index Exchange Traded Fund.