Stock listing
Shanghai:563930 CMF SSE Composite Index Enhanced Strategy Exchange Traded Fund 股价
Follow CMF SSE Composite Index Enhanced Strategy Exchange Traded Fund into a list and get an email when it puts out news.
Share price · SSE:563930
¥1.01 CNY -0.01 (-0.6%)
Close on Oct 20, 2026 · Data provided by Twelve Data
- Day range
- ¥1.01 – ¥1.02 CNYOct 20, 2026
- Volume
- 3.08M sharesOct 20, 2026
Daily closes
Last 3 months, Jul 20, 2026 – Oct 20, 2026 · SSE:563930 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥1.01 | -0.006 | -0.6% | ¥1.011 | ¥1.016 | ¥1.006 | 3,079,800 | |
| ¥1.016 | +0.005 | +0.5% | ¥1.008 | ¥1.017 | ¥1.004 | 1,550,600 | |
| ¥1.011 | +0.004 | +0.4% | ¥1.018 | ¥1.021 | ¥1.002 | 2,194,600 | |
| ¥1.007 | -0.02 | -1.9% | ¥1.026 | ¥1.026 | ¥1.00 | 6,381,500 | |
| ¥1.027 | -0.005 | -0.5% | ¥1.03 | ¥1.037 | ¥1.026 | 2,461,600 | |
| ¥1.032 | -0.003 | -0.3% | ¥1.029 | ¥1.038 | ¥1.019 | 2,427,100 | |
| ¥1.035 | -0.009 | -0.9% | ¥1.044 | ¥1.045 | ¥1.032 | 2,020,600 | |
| ¥1.044 | 0.00 | 0.0% | ¥1.036 | ¥1.047 | ¥1.027 | 5,168,700 | |
| ¥1.044 | -0.005 | -0.5% | ¥1.049 | ¥1.055 | ¥1.041 | 1,791,000 | |
| ¥1.049 | +0.005 | +0.5% | ¥1.042 | ¥1.049 | ¥1.04 | 1,166,300 | |
| ¥1.044 | +0.004 | +0.4% | ¥1.038 | ¥1.05 | ¥1.036 | 1,240,000 | |
| ¥1.04 | -0.015 | -1.4% | ¥1.057 | ¥1.057 | ¥1.036 | 3,823,500 | |
| ¥1.055 | -0.008 | -0.8% | ¥1.06 | ¥1.063 | ¥1.054 | 706,400 | |
| ¥1.063 | -0.004 | -0.4% | ¥1.067 | ¥1.068 | ¥1.061 | 389,600 | |
| ¥1.067 | +0.005 | +0.5% | ¥1.067 | ¥1.069 | ¥1.063 | 1,121,900 | |
| ¥1.062 | +0.006 | +0.6% | ¥1.056 | ¥1.062 | ¥1.056 | 1,021,400 | |
| ¥1.056 | +0.011 | +1.1% | ¥1.046 | ¥1.057 | ¥1.046 | 1,565,200 | |
| ¥1.045 | -0.003 | -0.3% | ¥1.046 | ¥1.049 | ¥1.038 | 1,048,000 | |
| ¥1.048 | +0.005 | +0.5% | ¥1.044 | ¥1.049 | ¥1.036 | 1,171,500 | |
| ¥1.043 | -0.006 | -0.6% | ¥1.048 | ¥1.05 | ¥1.043 | 991,800 | |
| ¥1.049 | -0.003 | -0.3% | ¥1.045 | ¥1.052 | ¥1.045 | 1,775,600 | |
| ¥1.052 | -0.012 | -1.1% | ¥1.06 | ¥1.063 | ¥1.043 | 2,371,800 | |
| ¥1.064 | -0.005 | -0.5% | ¥1.07 | ¥1.07 | ¥1.061 | 1,794,700 | |
| ¥1.069 | +0.005 | +0.5% | ¥1.064 | ¥1.069 | ¥1.063 | 1,009,000 | |
| ¥1.064 | +0.002 | +0.2% | ¥1.063 | ¥1.066 | ¥1.061 | 2,356,500 | |
| ¥1.062 | +0.002 | +0.2% | ¥1.063 | ¥1.064 | ¥1.057 | 610,600 | |
| ¥1.06 | +0.001 | +0.1% | ¥1.065 | ¥1.072 | ¥1.057 | 3,094,500 | |
| ¥1.059 | +0.001 | +0.1% | ¥1.062 | ¥1.064 | ¥1.056 | 766,100 | |
| ¥1.058 | -0.016 | -1.5% | ¥1.067 | ¥1.067 | ¥1.057 | 3,898,700 | |
| ¥1.074 | -0.001 | -0.1% | ¥1.067 | ¥1.078 | ¥1.067 | 1,210,400 | |
| ¥1.075 | +0.007 | +0.7% | ¥1.063 | ¥1.075 | ¥1.058 | 528,400 | |
| ¥1.068 | 0.00 | 0.0% | ¥1.061 | ¥1.072 | ¥1.061 | 5,234,900 | |
| ¥1.068 | +0.011 | +1.0% | ¥1.047 | ¥1.068 | ¥1.047 | 3,953,100 | |
| ¥1.057 | +0.008 | +0.8% | ¥1.053 | ¥1.06 | ¥1.041 | 1,148,800 | |
| ¥1.049 | +0.001 | +0.1% | ¥1.046 | ¥1.051 | ¥1.038 | 1,951,000 | |
| ¥1.048 | -0.008 | -0.8% | ¥1.055 | ¥1.056 | ¥1.04 | 3,914,700 | |
| ¥1.056 | 0.00 | 0.0% | ¥1.056 | ¥1.058 | ¥1.046 | 1,943,200 | |
| ¥1.056 | +0.009 | +0.9% | ¥1.045 | ¥1.057 | ¥1.045 | 4,744,400 | |
| ¥1.047 | -0.025 | -2.3% | ¥1.062 | ¥1.067 | ¥1.043 | 5,174,600 | |
| ¥1.072 | -0.003 | -0.3% | ¥1.074 | ¥1.075 | ¥1.065 | 1,527,700 | |
| ¥1.075 | +0.016 | +1.5% | ¥1.059 | ¥1.075 | ¥1.051 | 3,080,800 | |
| ¥1.059 | +0.006 | +0.6% | ¥1.054 | ¥1.059 | ¥1.049 | 1,823,100 | |
| ¥1.053 | -0.007 | -0.7% | ¥1.06 | ¥1.064 | ¥1.053 | 4,026,300 | |
| ¥1.06 | +0.008 | +0.8% | ¥1.053 | ¥1.061 | ¥1.051 | 8,129,000 | |
| ¥1.052 | -0.006 | -0.6% | ¥1.052 | ¥1.062 | ¥1.048 | 5,916,600 | |
| ¥1.058 | +0.009 | +0.9% | ¥1.048 | ¥1.058 | ¥1.045 | 1,640,000 | |
| ¥1.049 | +0.014 | +1.4% | ¥1.028 | ¥1.05 | ¥1.028 | 6,029,400 | |
| ¥1.035 | +0.008 | +0.8% | ¥1.022 | ¥1.035 | ¥1.022 | 2,458,300 | |
| ¥1.027 | +0.015 | +1.5% | ¥1.012 | ¥1.03 | ¥1.005 | 3,389,500 | |
| ¥1.012 | +0.01 | +1.0% | ¥1.002 | ¥1.017 | ¥1.002 | 3,887,900 | |
| ¥1.002 | -0.004 | -0.4% | ¥1.006 | ¥1.007 | ¥0.997 | 1,967,700 | |
| ¥1.006 | +0.013 | +1.3% | ¥1.003 | ¥1.008 | ¥0.994 | 2,532,800 | |
| ¥0.993 | -0.006 | -0.6% | ¥0.999 | ¥1.002 | ¥0.984 | 2,453,200 | |
| ¥0.999 | +0.01 | +1.0% | ¥0.988 | ¥1.002 | ¥0.98 | 1,983,500 | |
| ¥0.989 | -0.009 | -0.9% | ¥0.995 | ¥0.995 | ¥0.985 | 1,640,200 | |
| ¥0.998 | +0.01 | +1.0% | ¥0.98 | ¥0.998 | ¥0.98 | 1,712,300 | |
| ¥0.988 | -0.021 | -2.1% | ¥1.007 | ¥1.008 | ¥0.988 | 3,027,700 | |
| ¥1.009 | +0.013 | +1.3% | ¥0.996 | ¥1.009 | ¥0.995 | 1,908,000 | |
| ¥0.996 | +0.004 | +0.4% | ¥0.992 | ¥1.003 | ¥0.982 | 3,401,200 | |
| ¥0.992 | +0.014 | +1.4% | ¥0.988 | ¥0.995 | ¥0.969 | 3,816,000 | |
| ¥0.978 | +0.009 | +0.9% | ¥0.981 | ¥0.987 | ¥0.969 | 3,912,300 |
- Ticker
- Shanghai:563930
- Asset type
- ETF
- Exchange
- Shanghai
- Currency
- CNY
CMF SSE Composite Index Enhanced Strategy Exchange Traded Fund on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about CMF SSE Composite Index Enhanced Strategy Exchange Traded Fund.