Stock listing
Shanghai:561950 CMF CSI 500 Enhanced Strategy Exchange Traded Fund 股价
Follow CMF CSI 500 Enhanced Strategy Exchange Traded Fund into a list and get an email when it puts out news.
Share price · SSE:561950
¥1.17 CNY +0.04 (+3.9%)
Close on Nov 4, 2026
- Day range
- ¥1.12 – ¥1.18 CNYNov 4, 2026
- Volume
- 5.93M sharesNov 4, 2026
- 52-week range
- ¥1.12 – ¥1.61 CNYLowest and highest trades, Nov 5, 2025 – Nov 4, 2026
- Traded on an average day
- ¥6.19M CNYMedian day 4.26M shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · SSE:561950 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥1.174 | +0.044 | +3.9% | ¥1.127 | ¥1.181 | ¥1.12 | 5,925,100 | |
| ¥1.13 | -0.021 | -1.8% | ¥1.152 | ¥1.155 | ¥1.126 | 7,382,600 | |
| ¥1.151 | +0.017 | +1.5% | ¥1.131 | ¥1.16 | ¥1.121 | 10,211,900 | |
| ¥1.134 | -0.03 | -2.6% | ¥1.161 | ¥1.171 | ¥1.133 | 11,403,200 | |
| ¥1.164 | -0.033 | -2.8% | ¥1.19 | ¥1.195 | ¥1.163 | 7,773,100 | |
| ¥1.197 | +0.021 | +1.8% | ¥1.187 | ¥1.206 | ¥1.178 | 4,251,300 | |
| ¥1.176 | -0.038 | -3.1% | ¥1.212 | ¥1.215 | ¥1.176 | 3,175,600 | |
| ¥1.214 | -0.016 | -1.3% | ¥1.238 | ¥1.238 | ¥1.204 | 3,828,300 | |
| ¥1.23 | +0.03 | +2.5% | ¥1.194 | ¥1.23 | ¥1.16 | 13,513,400 | |
| ¥1.20 | -0.028 | -2.3% | ¥1.226 | ¥1.226 | ¥1.196 | 8,071,100 | |
| ¥1.228 | -0.003 | -0.2% | ¥1.234 | ¥1.244 | ¥1.226 | 6,927,100 | |
| ¥1.231 | +0.006 | +0.5% | ¥1.235 | ¥1.239 | ¥1.218 | 5,286,000 | |
| ¥1.225 | +0.006 | +0.5% | ¥1.219 | ¥1.233 | ¥1.21 | 7,522,800 | |
| ¥1.219 | -0.042 | -3.3% | ¥1.224 | ¥1.241 | ¥1.212 | 5,541,800 | |
| ¥1.261 | 0.00 | 0.0% | ¥1.261 | ¥1.261 | ¥1.261 | 5,414,300 | |
| ¥1.261 | -0.016 | -1.3% | ¥1.269 | ¥1.277 | ¥1.256 | 7,248,600 | |
| ¥1.277 | -0.004 | -0.3% | ¥1.272 | ¥1.286 | ¥1.246 | 7,433,800 | |
| ¥1.281 | -0.028 | -2.1% | ¥1.307 | ¥1.307 | ¥1.28 | 3,436,600 | |
| ¥1.309 | +0.002 | +0.2% | ¥1.311 | ¥1.314 | ¥1.28 | 10,099,700 | |
| ¥1.307 | -0.026 | -2.0% | ¥1.332 | ¥1.341 | ¥1.303 | 3,014,400 | |
| ¥1.333 | +0.004 | +0.3% | ¥1.334 | ¥1.336 | ¥1.329 | 3,159,200 | |
| ¥1.329 | +0.001 | +0.1% | ¥1.324 | ¥1.331 | ¥1.321 | 2,073,600 | |
| ¥1.328 | -0.04 | -2.9% | ¥1.36 | ¥1.36 | ¥1.321 | 2,498,000 | |
| ¥1.368 | -0.024 | -1.7% | ¥1.379 | ¥1.388 | ¥1.367 | 3,627,700 | |
| ¥1.392 | -0.008 | -0.6% | ¥1.399 | ¥1.399 | ¥1.392 | 2,550,500 | |
| ¥1.40 | -0.002 | -0.1% | ¥1.402 | ¥1.417 | ¥1.398 | 4,874,000 | |
| ¥1.402 | +0.011 | +0.8% | ¥1.399 | ¥1.405 | ¥1.397 | 3,305,100 | |
| ¥1.391 | +0.02 | +1.5% | ¥1.368 | ¥1.394 | ¥1.368 | 4,145,100 | |
| ¥1.371 | -0.002 | -0.1% | ¥1.373 | ¥1.385 | ¥1.365 | 1,333,000 | |
| ¥1.373 | +0.02 | +1.5% | ¥1.346 | ¥1.374 | ¥1.345 | 1,878,800 | |
| ¥1.353 | -0.006 | -0.4% | ¥1.351 | ¥1.367 | ¥1.35 | 2,532,100 | |
| ¥1.359 | +0.002 | +0.1% | ¥1.354 | ¥1.361 | ¥1.341 | 2,986,800 | |
| ¥1.357 | -0.021 | -1.5% | ¥1.365 | ¥1.365 | ¥1.334 | 5,584,100 | |
| ¥1.378 | -0.009 | -0.6% | ¥1.374 | ¥1.384 | ¥1.374 | 2,531,700 | |
| ¥1.387 | +0.002 | +0.1% | ¥1.389 | ¥1.392 | ¥1.38 | 3,925,000 | |
| ¥1.385 | +0.005 | +0.4% | ¥1.386 | ¥1.393 | ¥1.378 | 4,387,400 | |
| ¥1.38 | +0.02 | +1.5% | ¥1.371 | ¥1.384 | ¥1.365 | 2,446,200 | |
| ¥1.36 | -0.017 | -1.2% | ¥1.385 | ¥1.392 | ¥1.353 | 4,741,400 | |
| ¥1.377 | +0.006 | +0.4% | ¥1.375 | ¥1.382 | ¥1.364 | 5,130,400 | |
| ¥1.371 | -0.025 | -1.8% | ¥1.383 | ¥1.396 | ¥1.365 | 4,169,000 | |
| ¥1.396 | -0.014 | -1.0% | ¥1.398 | ¥1.406 | ¥1.393 | 3,025,300 | |
| ¥1.41 | +0.012 | +0.9% | ¥1.385 | ¥1.41 | ¥1.381 | 4,601,000 | |
| ¥1.398 | -0.001 | -0.1% | ¥1.409 | ¥1.412 | ¥1.398 | 1,094,900 | |
| ¥1.399 | +0.026 | +1.9% | ¥1.382 | ¥1.401 | ¥1.369 | 3,301,200 | |
| ¥1.373 | +0.01 | +0.7% | ¥1.361 | ¥1.378 | ¥1.36 | 1,829,000 | |
| ¥1.363 | -0.006 | -0.4% | ¥1.356 | ¥1.37 | ¥1.34 | 6,245,200 | |
| ¥1.369 | -0.025 | -1.8% | ¥1.398 | ¥1.398 | ¥1.352 | 4,884,900 | |
| ¥1.394 | +0.012 | +0.9% | ¥1.376 | ¥1.396 | ¥1.371 | 5,221,300 | |
| ¥1.382 | 0.00 | 0.0% | ¥1.41 | ¥1.41 | ¥1.375 | 4,826,700 | |
| ¥1.382 | -0.069 | -4.8% | ¥1.44 | ¥1.44 | ¥1.377 | 7,189,300 | |
| ¥1.451 | 0.00 | 0.0% | ¥1.452 | ¥1.463 | ¥1.436 | 2,819,800 | |
| ¥1.451 | +0.03 | +2.1% | ¥1.424 | ¥1.452 | ¥1.421 | 3,285,100 | |
| ¥1.421 | +0.008 | +0.6% | ¥1.415 | ¥1.422 | ¥1.405 | 5,094,200 | |
| ¥1.413 | -0.011 | -0.8% | ¥1.424 | ¥1.444 | ¥1.412 | 5,770,300 | |
| ¥1.424 | +0.014 | +1.0% | ¥1.41 | ¥1.429 | ¥1.406 | 3,024,500 | |
| ¥1.41 | -0.011 | -0.8% | ¥1.41 | ¥1.427 | ¥1.407 | 4,258,700 | |
| ¥1.421 | +0.004 | +0.3% | ¥1.417 | ¥1.431 | ¥1.401 | 4,442,100 | |
| ¥1.417 | +0.026 | +1.9% | ¥1.40 | ¥1.419 | ¥1.377 | 5,590,900 | |
| ¥1.391 | +0.011 | +0.8% | ¥1.369 | ¥1.395 | ¥1.369 | 3,332,000 | |
| ¥1.38 | +0.045 | +3.4% | ¥1.325 | ¥1.386 | ¥1.325 | 3,512,300 | |
| ¥1.335 | +0.032 | +2.5% | ¥1.307 | ¥1.343 | ¥1.307 | 716,700 |
- Ticker
- Shanghai:561950
- Asset type
- ETF
- Exchange
- Shanghai
- Currency
- CNY
CMF CSI 500 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 CSI 500 Enhanced Strategy Exchange Traded Fund.