Stock listing
Shanghai:563830 Bosera CSI All Share Free Cash Flow Index Exchange Traded Fund 股价
Follow Bosera CSI All Share Free Cash Flow Index Exchange Traded Fund into a list and get an email when it puts out news.
Share price · SSE:563830
¥1.10 CNY -0.02 (-1.4%)
Close on Oct 21, 2026 · Data provided by Twelve Data
- Day range
- ¥1.10 – ¥1.12 CNYOct 21, 2026
- Volume
- 6.82M sharesOct 21, 2026
- 52-week range
- ¥1.09 – ¥1.40 CNYLowest and highest trades, Oct 22, 2025 – Oct 21, 2026
Daily closes
Last 3 months, Jul 21, 2026 – Oct 21, 2026 · SSE:563830 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥1.101 | -0.016 | -1.4% | ¥1.117 | ¥1.118 | ¥1.101 | 6,822,500 | |
| ¥1.117 | -0.011 | -1.0% | ¥1.125 | ¥1.126 | ¥1.111 | 6,891,600 | |
| ¥1.128 | +0.011 | +1.0% | ¥1.122 | ¥1.128 | ¥1.122 | 6,121,800 | |
| ¥1.117 | +0.005 | +0.4% | ¥1.116 | ¥1.128 | ¥1.112 | 6,415,900 | |
| ¥1.112 | -0.022 | -1.9% | ¥1.128 | ¥1.128 | ¥1.101 | 1,314,700 | |
| ¥1.134 | 0.00 | 0.0% | ¥1.132 | ¥1.14 | ¥1.131 | 934,400 | |
| ¥1.134 | +0.003 | +0.3% | ¥1.122 | ¥1.134 | ¥1.122 | 5,602,300 | |
| ¥1.131 | +0.003 | +0.3% | ¥1.134 | ¥1.137 | ¥1.127 | 1,086,500 | |
| ¥1.128 | +0.008 | +0.7% | ¥1.118 | ¥1.128 | ¥1.118 | 948,500 | |
| ¥1.12 | +0.003 | +0.3% | ¥1.12 | ¥1.13 | ¥1.12 | 18,100 | |
| ¥1.117 | +0.015 | +1.4% | ¥1.107 | ¥1.117 | ¥1.107 | 20,800 | |
| ¥1.102 | 0.00 | 0.0% | ¥1.102 | ¥1.102 | ¥1.102 | 0 | |
| ¥1.102 | -0.007 | -0.6% | ¥1.103 | ¥1.104 | ¥1.102 | 20,200 | |
| ¥1.109 | -0.01 | -0.9% | ¥1.116 | ¥1.116 | ¥1.108 | 527,100 | |
| ¥1.119 | -0.008 | -0.7% | ¥1.124 | ¥1.125 | ¥1.119 | 676,100 | |
| ¥1.127 | -0.001 | -0.1% | ¥1.122 | ¥1.129 | ¥1.122 | 2,914,000 | |
| ¥1.128 | +0.006 | +0.5% | ¥1.126 | ¥1.128 | ¥1.116 | 193,200 | |
| ¥1.122 | +0.008 | +0.7% | ¥1.119 | ¥1.125 | ¥1.116 | 3,205,200 | |
| ¥1.114 | -0.011 | -1.0% | ¥1.119 | ¥1.119 | ¥1.108 | 10,490,000 | |
| ¥1.125 | -0.006 | -0.5% | ¥1.125 | ¥1.125 | ¥1.111 | 81,200 | |
| ¥1.131 | -0.01 | -0.9% | ¥1.134 | ¥1.141 | ¥1.13 | 79,800 | |
| ¥1.141 | -0.004 | -0.3% | ¥1.145 | ¥1.147 | ¥1.141 | 80,700 | |
| ¥1.145 | -0.024 | -2.1% | ¥1.162 | ¥1.162 | ¥1.139 | 92,400 | |
| ¥1.169 | -0.017 | -1.4% | ¥1.179 | ¥1.179 | ¥1.169 | 600,100 | |
| ¥1.186 | +0.012 | +1.0% | ¥1.171 | ¥1.186 | ¥1.171 | 88,200 | |
| ¥1.174 | +0.005 | +0.4% | ¥1.17 | ¥1.177 | ¥1.169 | 589,500 | |
| ¥1.169 | -0.004 | -0.3% | ¥1.175 | ¥1.175 | ¥1.166 | 396,600 | |
| ¥1.173 | +0.004 | +0.3% | ¥1.173 | ¥1.182 | ¥1.173 | 80,600 | |
| ¥1.169 | +0.004 | +0.3% | ¥1.176 | ¥1.176 | ¥1.167 | 33,300 | |
| ¥1.165 | -0.018 | -1.5% | ¥1.176 | ¥1.176 | ¥1.162 | 1,106,900 | |
| ¥1.183 | -0.002 | -0.2% | ¥1.179 | ¥1.193 | ¥1.179 | 309,600 | |
| ¥1.185 | 0.00 | 0.0% | ¥1.181 | ¥1.185 | ¥1.173 | 46,500 | |
| ¥1.185 | +0.008 | +0.7% | ¥1.175 | ¥1.188 | ¥1.175 | 44,000 | |
| ¥1.177 | -0.003 | -0.3% | ¥1.172 | ¥1.177 | ¥1.169 | 9,200 | |
| ¥1.18 | +0.01 | +0.9% | ¥1.175 | ¥1.18 | ¥1.175 | 300 | |
| ¥1.17 | +0.002 | +0.2% | ¥1.174 | ¥1.174 | ¥1.166 | 498,300 | |
| ¥1.168 | +0.003 | +0.3% | ¥1.171 | ¥1.174 | ¥1.166 | 1,246,500 | |
| ¥1.165 | -0.011 | -0.9% | ¥1.165 | ¥1.17 | ¥1.164 | 216,700 | |
| ¥1.176 | +0.011 | +0.9% | ¥1.174 | ¥1.186 | ¥1.172 | 3,542,000 | |
| ¥1.165 | -0.009 | -0.8% | ¥1.167 | ¥1.173 | ¥1.162 | 7,957,100 | |
| ¥1.174 | 0.00 | 0.0% | ¥1.17 | ¥1.179 | ¥1.17 | 7,313,100 | |
| ¥1.174 | +0.005 | +0.4% | ¥1.16 | ¥1.174 | ¥1.16 | 188,900 | |
| ¥1.169 | 0.00 | 0.0% | ¥1.166 | ¥1.169 | ¥1.162 | 126,300 | |
| ¥1.169 | -0.017 | -1.4% | ¥1.182 | ¥1.182 | ¥1.169 | 472,000 | |
| ¥1.186 | +0.005 | +0.4% | ¥1.187 | ¥1.19 | ¥1.185 | 202,700 | |
| ¥1.181 | -0.007 | -0.6% | ¥1.187 | ¥1.199 | ¥1.181 | 164,000 | |
| ¥1.188 | +0.019 | +1.6% | ¥1.18 | ¥1.188 | ¥1.18 | 45,500 | |
| ¥1.169 | +0.002 | +0.2% | ¥1.166 | ¥1.169 | ¥1.166 | 4,501,200 | |
| ¥1.167 | -0.007 | -0.6% | ¥1.17 | ¥1.172 | ¥1.158 | 456,600 | |
| ¥1.174 | +0.006 | +0.5% | ¥1.168 | ¥1.174 | ¥1.158 | 1,439,700 | |
| ¥1.168 | -0.01 | -0.8% | ¥1.175 | ¥1.177 | ¥1.167 | 1,100 | |
| ¥1.178 | -0.007 | -0.6% | ¥1.178 | ¥1.185 | ¥1.177 | 267,800 | |
| ¥1.185 | -0.001 | -0.1% | ¥1.177 | ¥1.185 | ¥1.175 | 672,400 | |
| ¥1.186 | +0.009 | +0.8% | ¥1.177 | ¥1.194 | ¥1.175 | 1,346,200 | |
| ¥1.177 | +0.028 | +2.4% | ¥1.156 | ¥1.178 | ¥1.156 | 606,300 | |
| ¥1.149 | +0.003 | +0.3% | ¥1.144 | ¥1.149 | ¥1.138 | 153,500 | |
| ¥1.146 | +0.01 | +0.9% | ¥1.138 | ¥1.146 | ¥1.138 | 685,300 | |
| ¥1.136 | -0.027 | -2.3% | ¥1.158 | ¥1.158 | ¥1.135 | 915,500 | |
| ¥1.163 | +0.017 | +1.5% | ¥1.16 | ¥1.166 | ¥1.145 | 3,827,900 | |
| ¥1.146 | -0.003 | -0.3% | ¥1.139 | ¥1.15 | ¥1.136 | 2,166,300 | |
| ¥1.149 | +0.005 | +0.4% | ¥1.158 | ¥1.158 | ¥1.14 | 6,537,900 |
- Ticker
- Shanghai:563830
- Asset type
- ETF
- Exchange
- Shanghai
- Currency
- CNY
Bosera CSI All Share Free Cash Flow Index Exchange Traded Fund on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Bosera CSI All Share Free Cash Flow Index Exchange Traded Fund.