Stock listing
Shanghai:513220 CMF CSI Global China Internet Exchange Traded Fund 股价
Follow CMF CSI Global China Internet Exchange Traded Fund into a list and get an email when it puts out news.
Share price · SSE:513220
¥0.872 CNY +0.010 (+1.2%)
Close on Nov 4, 2026
- Day range
- ¥0.851 – ¥0.872 CNYNov 4, 2026
- Volume
- 40.06M sharesNov 4, 2026
- 52-week range
- ¥0.815 – ¥1.408 CNYLowest and highest trades, Nov 5, 2025 – Nov 4, 2026
- Traded on an average day
- ¥23.99M CNYMedian day 23.65M shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · SSE:513220 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥0.872 | +0.010 | +1.2% | ¥0.862 | ¥0.872 | ¥0.851 | 40,058,100 | |
| ¥0.862 | +0.013 | +1.5% | ¥0.851 | ¥0.871 | ¥0.851 | 38,576,000 | |
| ¥0.849 | +0.022 | +2.7% | ¥0.826 | ¥0.856 | ¥0.826 | 38,563,200 | |
| ¥0.827 | +0.007 | +0.9% | ¥0.815 | ¥0.838 | ¥0.815 | 37,644,000 | |
| ¥0.820 | -0.011 | -1.3% | ¥0.830 | ¥0.831 | ¥0.820 | 17,437,000 | |
| ¥0.831 | +0.001 | +0.1% | ¥0.834 | ¥0.839 | ¥0.829 | 16,953,300 | |
| ¥0.830 | -0.015 | -1.8% | ¥0.845 | ¥0.852 | ¥0.830 | 24,347,500 | |
| ¥0.845 | +0.001 | +0.1% | ¥0.841 | ¥0.850 | ¥0.835 | 21,949,826 | |
| ¥0.844 | +0.020 | +2.4% | ¥0.830 | ¥0.847 | ¥0.825 | 55,291,000 | |
| ¥0.824 | -0.040 | -4.6% | ¥0.857 | ¥0.857 | ¥0.823 | 36,121,600 | |
| ¥0.864 | -0.012 | -1.4% | ¥0.886 | ¥0.889 | ¥0.862 | 33,522,100 | |
| ¥0.876 | -0.006 | -0.7% | ¥0.880 | ¥0.881 | ¥0.870 | 20,199,100 | |
| ¥0.882 | -0.005 | -0.6% | ¥0.884 | ¥0.886 | ¥0.880 | 9,781,500 | |
| ¥0.887 | -0.008 | -0.9% | ¥0.898 | ¥0.904 | ¥0.884 | 39,836,900 | |
| ¥0.895 | 0.000 | 0.0% | ¥0.895 | ¥0.895 | ¥0.895 | 24,657,400 | |
| ¥0.895 | +0.019 | +2.2% | ¥0.876 | ¥0.902 | ¥0.870 | 41,230,700 | |
| ¥0.876 | -0.005 | -0.6% | ¥0.877 | ¥0.880 | ¥0.864 | 20,968,400 | |
| ¥0.881 | +0.002 | +0.2% | ¥0.885 | ¥0.889 | ¥0.878 | 19,307,900 | |
| ¥0.879 | +0.025 | +2.9% | ¥0.862 | ¥0.879 | ¥0.859 | 39,879,300 | |
| ¥0.854 | -0.022 | -2.5% | ¥0.870 | ¥0.870 | ¥0.854 | 15,582,300 | |
| ¥0.876 | -0.001 | -0.1% | ¥0.878 | ¥0.878 | ¥0.869 | 13,364,300 | |
| ¥0.877 | -0.006 | -0.7% | ¥0.884 | ¥0.885 | ¥0.873 | 14,715,200 | |
| ¥0.883 | -0.007 | -0.8% | ¥0.894 | ¥0.895 | ¥0.878 | 17,143,600 | |
| ¥0.890 | -0.006 | -0.7% | ¥0.891 | ¥0.896 | ¥0.888 | 14,909,500 | |
| ¥0.896 | -0.013 | -1.4% | ¥0.909 | ¥0.913 | ¥0.895 | 16,395,300 | |
| ¥0.909 | +0.010 | +1.1% | ¥0.908 | ¥0.921 | ¥0.900 | 37,005,300 | |
| ¥0.899 | +0.009 | +1.0% | ¥0.890 | ¥0.900 | ¥0.890 | 25,353,600 | |
| ¥0.890 | +0.010 | +1.1% | ¥0.886 | ¥0.892 | ¥0.884 | 22,204,100 | |
| ¥0.880 | -0.010 | -1.1% | ¥0.885 | ¥0.885 | ¥0.876 | 17,757,000 | |
| ¥0.890 | -0.005 | -0.6% | ¥0.890 | ¥0.895 | ¥0.882 | 20,666,900 | |
| ¥0.895 | +0.006 | +0.7% | ¥0.892 | ¥0.904 | ¥0.892 | 29,726,300 | |
| ¥0.889 | -0.002 | -0.2% | ¥0.883 | ¥0.895 | ¥0.883 | 11,679,100 | |
| ¥0.891 | -0.001 | -0.1% | ¥0.887 | ¥0.894 | ¥0.881 | 21,647,600 | |
| ¥0.892 | -0.015 | -1.7% | ¥0.898 | ¥0.898 | ¥0.890 | 18,540,600 | |
| ¥0.907 | -0.014 | -1.5% | ¥0.920 | ¥0.920 | ¥0.904 | 18,993,700 | |
| ¥0.921 | -0.005 | -0.5% | ¥0.927 | ¥0.927 | ¥0.918 | 16,400,600 | |
| ¥0.926 | -0.007 | -0.8% | ¥0.933 | ¥0.933 | ¥0.920 | 15,789,000 | |
| ¥0.933 | +0.021 | +2.3% | ¥0.918 | ¥0.939 | ¥0.918 | 28,230,345 | |
| ¥0.912 | -0.012 | -1.3% | ¥0.927 | ¥0.930 | ¥0.912 | 17,590,700 | |
| ¥0.924 | -0.006 | -0.6% | ¥0.926 | ¥0.927 | ¥0.917 | 17,187,300 | |
| ¥0.930 | -0.015 | -1.6% | ¥0.940 | ¥0.940 | ¥0.928 | 20,067,200 | |
| ¥0.945 | +0.003 | +0.3% | ¥0.942 | ¥0.946 | ¥0.932 | 18,050,600 | |
| ¥0.942 | -0.002 | -0.2% | ¥0.940 | ¥0.949 | ¥0.934 | 23,649,400 | |
| ¥0.944 | -0.005 | -0.5% | ¥0.949 | ¥0.949 | ¥0.943 | 11,987,400 | |
| ¥0.949 | +0.010 | +1.1% | ¥0.948 | ¥0.953 | ¥0.944 | 20,097,000 | |
| ¥0.939 | -0.001 | -0.1% | ¥0.947 | ¥0.948 | ¥0.934 | 15,526,700 | |
| ¥0.940 | -0.031 | -3.2% | ¥0.959 | ¥0.959 | ¥0.934 | 31,480,500 | |
| ¥0.971 | -0.009 | -0.9% | ¥0.971 | ¥0.979 | ¥0.964 | 22,954,900 | |
| ¥0.980 | +0.016 | +1.7% | ¥0.975 | ¥0.982 | ¥0.973 | 34,949,800 | |
| ¥0.964 | -0.004 | -0.4% | ¥0.963 | ¥0.970 | ¥0.958 | 28,536,755 | |
| ¥0.968 | -0.002 | -0.2% | ¥0.970 | ¥0.970 | ¥0.954 | 27,339,100 | |
| ¥0.970 | +0.012 | +1.3% | ¥0.964 | ¥0.971 | ¥0.964 | 28,407,300 | |
| ¥0.958 | -0.021 | -2.1% | ¥0.976 | ¥0.976 | ¥0.955 | 38,047,800 | |
| ¥0.979 | -0.013 | -1.3% | ¥0.989 | ¥0.993 | ¥0.978 | 29,933,200 | |
| ¥0.992 | -0.020 | -2.0% | ¥1.007 | ¥1.007 | ¥0.990 | 35,990,800 | |
| ¥1.012 | -0.006 | -0.6% | ¥1.030 | ¥1.034 | ¥1.010 | 38,054,099 | |
| ¥1.018 | +0.011 | +1.1% | ¥1.016 | ¥1.034 | ¥1.011 | 40,499,200 | |
| ¥1.007 | +0.001 | +0.1% | ¥1.007 | ¥1.013 | ¥1.000 | 23,886,200 | |
| ¥1.006 | -0.021 | -2.0% | ¥1.021 | ¥1.023 | ¥1.006 | 24,471,500 | |
| ¥1.027 | +0.006 | +0.6% | ¥1.025 | ¥1.035 | ¥1.016 | 50,507,100 | |
| ¥1.021 | +0.002 | +0.2% | ¥1.026 | ¥1.036 | ¥1.013 | 45,438,500 |
- Ticker
- Shanghai:513220
- Asset type
- ETF
- Exchange
- Shanghai
- Currency
- CNY
CMF CSI Global China Internet Exchange Traded Fund on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about CMF CSI Global China Internet Exchange Traded Fund.