Stock listing
Shanghai:561420 China Universal CSI 300 Free Cash Flow Index ETF 股价
Follow China Universal CSI 300 Free Cash Flow Index ETF into a list and get an email when it puts out news.
Share price · SSE:561420
¥1.11 CNY +0.00 (+0.3%)
Close on Nov 6, 2026 · Data provided by Twelve Data
- Day range
- ¥1.09 – ¥1.11 CNYNov 6, 2026
- Volume
- 7.91M sharesNov 6, 2026
- Traded on an average day
- ¥9.17M CNYMedian day 7.38M shares · last 3 months, Aug 6, 2026 – Nov 6, 2026
Daily closes
Last 3 months, Aug 6, 2026 – Nov 6, 2026 · SSE:561420 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥1.106 | +0.003 | +0.3% | ¥1.095 | ¥1.107 | ¥1.085 | 7,908,801 | |
| ¥1.103 | -0.022 | -2.0% | ¥1.125 | ¥1.126 | ¥1.10 | 12,446,701 | |
| ¥1.125 | -0.017 | -1.5% | ¥1.153 | ¥1.153 | ¥1.122 | 22,154,887 | |
| ¥1.142 | +0.019 | +1.7% | ¥1.124 | ¥1.142 | ¥1.11 | 13,359,322 | |
| ¥1.123 | +0.002 | +0.2% | ¥1.121 | ¥1.13 | ¥1.115 | 14,597,302 | |
| ¥1.121 | +0.008 | +0.7% | ¥1.114 | ¥1.122 | ¥1.105 | 15,164,423 | |
| ¥1.113 | +0.014 | +1.3% | ¥1.103 | ¥1.117 | ¥1.099 | 10,597,548 | |
| ¥1.099 | -0.011 | -1.0% | ¥1.107 | ¥1.111 | ¥1.093 | 8,744,100 | |
| ¥1.11 | -0.001 | -0.1% | ¥1.115 | ¥1.116 | ¥1.10 | 12,212,633 | |
| ¥1.111 | +0.022 | +2.0% | ¥1.098 | ¥1.111 | ¥1.079 | 10,109,209 | |
| ¥1.089 | +0.004 | +0.4% | ¥1.075 | ¥1.096 | ¥1.073 | 12,260,428 | |
| ¥1.085 | -0.003 | -0.3% | ¥1.09 | ¥1.09 | ¥1.076 | 8,420,532 | |
| ¥1.088 | -0.02 | -1.8% | ¥1.102 | ¥1.102 | ¥1.086 | 10,598,405 | |
| ¥1.108 | -0.003 | -0.3% | ¥1.12 | ¥1.12 | ¥1.101 | 6,013,800 | |
| ¥1.111 | +0.005 | +0.5% | ¥1.108 | ¥1.118 | ¥1.095 | 7,908,121 | |
| ¥1.106 | +0.005 | +0.5% | ¥1.101 | ¥1.107 | ¥1.09 | 13,855,469 | |
| ¥1.101 | -0.004 | -0.4% | ¥1.107 | ¥1.107 | ¥1.085 | 14,803,741 | |
| ¥1.105 | +0.011 | +1.0% | ¥1.086 | ¥1.107 | ¥1.086 | 7,373,604 | |
| ¥1.094 | +0.005 | +0.5% | ¥1.084 | ¥1.096 | ¥1.084 | 10,031,304 | |
| ¥1.089 | +0.007 | +0.6% | ¥1.085 | ¥1.092 | ¥1.084 | 10,179,800 | |
| ¥1.082 | +0.005 | +0.5% | ¥1.076 | ¥1.086 | ¥1.076 | 10,708,334 | |
| ¥1.077 | +0.011 | +1.0% | ¥1.062 | ¥1.079 | ¥1.062 | 10,658,701 | |
| ¥1.066 | +0.009 | +0.9% | ¥1.054 | ¥1.067 | ¥1.052 | 5,320,200 | |
| ¥1.057 | -0.001 | -0.1% | ¥1.057 | ¥1.06 | ¥1.048 | 6,857,007 | |
| ¥1.058 | +0.005 | +0.5% | ¥1.051 | ¥1.058 | ¥1.051 | 6,909,100 | |
| ¥1.053 | -0.003 | -0.3% | ¥1.056 | ¥1.056 | ¥1.051 | 10,311,815 | |
| ¥1.056 | -0.012 | -1.1% | ¥1.065 | ¥1.065 | ¥1.056 | 6,986,004 | |
| ¥1.068 | +0.002 | +0.2% | ¥1.072 | ¥1.072 | ¥1.06 | 5,473,476 | |
| ¥1.066 | +0.005 | +0.5% | ¥1.061 | ¥1.067 | ¥1.057 | 5,063,363 | |
| ¥1.061 | +0.001 | +0.1% | ¥1.06 | ¥1.063 | ¥1.057 | 6,254,102 | |
| ¥1.06 | -0.009 | -0.8% | ¥1.072 | ¥1.072 | ¥1.055 | 7,686,400 | |
| ¥1.069 | -0.004 | -0.4% | ¥1.07 | ¥1.073 | ¥1.059 | 9,155,714 | |
| ¥1.073 | -0.008 | -0.7% | ¥1.079 | ¥1.079 | ¥1.072 | 5,764,401 | |
| ¥1.081 | -0.004 | -0.4% | ¥1.087 | ¥1.09 | ¥1.079 | 5,241,539 | |
| ¥1.085 | -0.013 | -1.2% | ¥1.099 | ¥1.099 | ¥1.08 | 7,854,002 | |
| ¥1.098 | -0.004 | -0.4% | ¥1.106 | ¥1.106 | ¥1.095 | 4,747,482 | |
| ¥1.102 | +0.005 | +0.5% | ¥1.097 | ¥1.104 | ¥1.092 | 6,402,102 | |
| ¥1.097 | +0.004 | +0.4% | ¥1.093 | ¥1.097 | ¥1.089 | 4,510,836 | |
| ¥1.093 | -0.007 | -0.6% | ¥1.095 | ¥1.105 | ¥1.086 | 7,379,866 | |
| ¥1.10 | +0.001 | +0.1% | ¥1.102 | ¥1.11 | ¥1.099 | 4,204,311 | |
| ¥1.099 | +0.003 | +0.3% | ¥1.092 | ¥1.106 | ¥1.092 | 4,034,506 | |
| ¥1.096 | -0.013 | -1.2% | ¥1.11 | ¥1.11 | ¥1.092 | 6,908,812 | |
| ¥1.109 | +0.001 | +0.1% | ¥1.113 | ¥1.117 | ¥1.109 | 6,981,293 | |
| ¥1.108 | +0.002 | +0.2% | ¥1.106 | ¥1.109 | ¥1.094 | 7,977,752 | |
| ¥1.106 | +0.005 | +0.5% | ¥1.101 | ¥1.107 | ¥1.09 | 8,000,855 | |
| ¥1.101 | +0.001 | +0.1% | ¥1.094 | ¥1.101 | ¥1.091 | 4,040,503 | |
| ¥1.10 | +0.007 | +0.6% | ¥1.093 | ¥1.102 | ¥1.09 | 6,534,000 | |
| ¥1.093 | -0.002 | -0.2% | ¥1.098 | ¥1.098 | ¥1.091 | 5,633,574 | |
| ¥1.095 | -0.002 | -0.2% | ¥1.095 | ¥1.103 | ¥1.095 | 7,561,406 | |
| ¥1.097 | +0.003 | +0.3% | ¥1.094 | ¥1.098 | ¥1.094 | 3,347,070 | |
| ¥1.094 | +0.009 | +0.8% | ¥1.091 | ¥1.103 | ¥1.091 | 5,943,062 | |
| ¥1.085 | -0.003 | -0.3% | ¥1.088 | ¥1.09 | ¥1.084 | 7,363,102 | |
| ¥1.088 | +0.004 | +0.4% | ¥1.074 | ¥1.09 | ¥1.07 | 10,549,271 | |
| ¥1.084 | +0.005 | +0.5% | ¥1.077 | ¥1.086 | ¥1.077 | 5,153,405 | |
| ¥1.079 | +0.002 | +0.2% | ¥1.073 | ¥1.08 | ¥1.07 | 6,740,345 | |
| ¥1.077 | -0.015 | -1.4% | ¥1.09 | ¥1.09 | ¥1.077 | 6,892,524 | |
| ¥1.092 | -0.001 | -0.1% | ¥1.092 | ¥1.095 | ¥1.09 | 5,161,488 | |
| ¥1.093 | -0.008 | -0.7% | ¥1.093 | ¥1.093 | ¥1.093 | 5,840,622 | |
| ¥1.101 | +0.017 | +1.6% | ¥1.085 | ¥1.102 | ¥1.074 | 11,037,662 | |
| ¥1.084 | 0.00 | 0.0% | ¥1.089 | ¥1.089 | ¥1.08 | 6,693,507 | |
| ¥1.084 | +0.003 | +0.3% | ¥1.081 | ¥1.09 | ¥1.077 | 12,402,550 |
- Ticker
- Shanghai:561420
- Asset type
- ETF
- Exchange
- Shanghai
- Currency
- CNY
China Universal CSI 300 Free Cash Flow Index ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about China Universal CSI 300 Free Cash Flow Index ETF.