Stock listing
Shanghai:562180 CMF CSI A500 Dividend Low Volatility Index Exchange Traded Fund 股价
Follow CMF CSI A500 Dividend Low Volatility Index Exchange Traded Fund into a list and get an email when it puts out news.
Share price · SSE:562180
¥1.06 CNY -0.01 (-0.9%)
Close on Nov 4, 2026 · Data provided by Twelve Data
- Day range
- ¥1.05 – ¥1.07 CNYNov 4, 2026
- Volume
- 5.42M sharesNov 4, 2026
- Traded on an average day
- ¥8.17M CNYMedian day 4.22M shares · last 3 months, Sep 1, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Sep 1, 2026 – Nov 4, 2026 · SSE:562180 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥1.056 | -0.01 | -0.9% | ¥1.066 | ¥1.072 | ¥1.054 | 5,420,830 | |
| ¥1.066 | +0.012 | +1.1% | ¥1.056 | ¥1.066 | ¥1.045 | 2,378,713 | |
| ¥1.054 | +0.001 | +0.1% | ¥1.053 | ¥1.065 | ¥1.051 | 2,248,405 | |
| ¥1.053 | +0.006 | +0.6% | ¥1.041 | ¥1.056 | ¥1.041 | 2,678,213 | |
| ¥1.047 | +0.011 | +1.1% | ¥1.036 | ¥1.047 | ¥1.036 | 1,187,001 | |
| ¥1.036 | -0.007 | -0.7% | ¥1.043 | ¥1.043 | ¥1.032 | 3,587,402 | |
| ¥1.043 | +0.005 | +0.5% | ¥1.038 | ¥1.044 | ¥1.034 | 2,625,503 | |
| ¥1.038 | +0.016 | +1.6% | ¥1.018 | ¥1.04 | ¥1.017 | 2,230,910 | |
| ¥1.022 | -0.008 | -0.8% | ¥1.03 | ¥1.036 | ¥1.02 | 4,219,147 | |
| ¥1.03 | -0.003 | -0.3% | ¥1.03 | ¥1.03 | ¥1.022 | 4,921,650 | |
| ¥1.033 | -0.008 | -0.8% | ¥1.033 | ¥1.04 | ¥1.03 | 1,335,703 | |
| ¥1.041 | -0.011 | -1.0% | ¥1.05 | ¥1.052 | ¥1.036 | 3,885,066 | |
| ¥1.052 | +0.011 | +1.1% | ¥1.038 | ¥1.053 | ¥1.038 | 3,123,635 | |
| ¥1.041 | -0.001 | -0.1% | ¥1.039 | ¥1.045 | ¥1.034 | 2,074,712 | |
| ¥1.042 | -0.002 | -0.2% | ¥1.044 | ¥1.044 | ¥1.031 | 4,777,675 | |
| ¥1.044 | +0.012 | +1.2% | ¥1.037 | ¥1.046 | ¥1.037 | 4,662,965 | |
| ¥1.032 | -0.004 | -0.4% | ¥1.035 | ¥1.038 | ¥1.032 | 6,283,120 | |
| ¥1.036 | +0.013 | +1.3% | ¥1.024 | ¥1.036 | ¥1.024 | 6,797,542 | |
| ¥1.023 | 0.00 | 0.0% | ¥1.023 | ¥1.03 | ¥1.023 | 6,532,006 | |
| ¥1.023 | +0.014 | +1.4% | ¥1.013 | ¥1.023 | ¥1.01 | 10,388,331 | |
| ¥1.009 | +0.006 | +0.6% | ¥1.00 | ¥1.013 | ¥1.00 | 5,531,248 | |
| ¥1.003 | +0.005 | +0.5% | ¥0.998 | ¥1.003 | ¥0.997 | 8,724,222 | |
| ¥0.998 | +0.004 | +0.4% | ¥0.999 | ¥1.00 | ¥0.994 | 4,123,038 | |
| ¥0.994 | -0.001 | -0.1% | ¥0.997 | ¥0.999 | ¥0.994 | 6,429,770 | |
| ¥0.995 | -0.001 | -0.1% | ¥0.993 | ¥0.998 | ¥0.993 | 1,732,406 | |
| ¥0.996 | -0.004 | -0.4% | ¥0.999 | ¥0.999 | ¥0.995 | 3,176,101 | |
| ¥1.00 | 0.00 | 0.0% | ¥0.999 | ¥1.00 | ¥0.995 | 3,939,607 | |
| ¥1.00 | 0.00 | 0.0% | ¥0.995 | ¥1.001 | ¥0.995 | 931,999 | |
| ¥1.00 | -0.004 | -0.4% | ¥0.999 | ¥1.003 | ¥0.997 | 854,949 | |
| ¥1.004 | -0.001 | -0.1% | ¥1.005 | ¥1.005 | ¥0.995 | 4,927,452 | |
| ¥1.005 | -0.007 | -0.7% | ¥1.012 | ¥1.012 | ¥1.005 | 3,996,337 | |
| ¥1.012 | +0.005 | +0.5% | ¥1.006 | ¥1.016 | ¥1.006 | 4,250,019 | |
| ¥1.007 | -0.003 | -0.3% | ¥1.01 | ¥1.01 | ¥1.00 | 3,595,624 | |
| ¥1.01 | 0.00 | 0.0% | ¥1.008 | ¥1.01 | ¥1.005 | 3,266,704 | |
| ¥1.01 | +0.002 | +0.2% | ¥1.008 | ¥1.01 | ¥1.002 | 4,623,721 | |
| ¥1.008 | +0.002 | +0.2% | ¥1.008 | ¥1.01 | ¥1.003 | 6,775,524 | |
| ¥1.006 | -0.012 | -1.2% | ¥1.025 | ¥1.025 | ¥1.005 | 10,027,344 | |
| ¥1.018 | +0.005 | +0.5% | ¥1.013 | ¥1.02 | ¥1.009 | 20,745,261 | |
| ¥1.013 | +0.001 | +0.1% | ¥1.012 | ¥1.022 | ¥1.012 | 13,022,654 | |
| ¥1.012 | -0.001 | -0.1% | ¥1.012 | ¥1.015 | ¥1.009 | 20,189,239 | |
| ¥1.013 | — | — | ¥1.001 | ¥1.015 | ¥1.00 | 117,163,064 |
- Ticker
- Shanghai:562180
- Asset type
- ETF
- Sector
- Financials
- Industry
- Investment companies & funds
- Exchange
- Shanghai
- Currency
- CNY
CMF CSI A500 Dividend Low Volatility Index Exchange Traded Fund on 6ix
- What it is
- Exchange-traded fund (ETF)
- Sector
- Financials
- Industry
- Investment companies & funds
Log in to ask 6ix AI your own questions about CMF CSI A500 Dividend Low Volatility Index Exchange Traded Fund.