Stock listing
Shanghai:563850 GF CSI All Share Food Index ETF 股价
Follow GF CSI All Share Food Index ETF into a list and get an email when it puts out news.
Share price · SSE:563850
¥0.94 CNY -0.00 (-0.2%)
Close on Nov 4, 2026 · Data provided by Twelve Data
- Day range
- ¥0.933 – ¥0.947 CNYNov 4, 2026
- Volume
- 3.48M sharesNov 4, 2026
- Traded on an average day
- ¥2.40M CNYMedian day 2.41M shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · SSE:563850 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥0.94 | -0.002 | -0.2% | ¥0.94 | ¥0.947 | ¥0.933 | 3,476,300 | |
| ¥0.942 | +0.012 | +1.3% | ¥0.932 | ¥0.944 | ¥0.929 | 2,701,400 | |
| ¥0.93 | +0.019 | +2.1% | ¥0.91 | ¥0.932 | ¥0.908 | 3,144,600 | |
| ¥0.911 | +0.003 | +0.3% | ¥0.905 | ¥0.93 | ¥0.895 | 3,174,100 | |
| ¥0.908 | -0.005 | -0.5% | ¥0.911 | ¥0.912 | ¥0.903 | 636,300 | |
| ¥0.913 | -0.001 | -0.1% | ¥0.914 | ¥0.917 | ¥0.91 | 594,000 | |
| ¥0.914 | -0.021 | -2.2% | ¥0.933 | ¥0.933 | ¥0.913 | 674,200 | |
| ¥0.935 | +0.009 | +1.0% | ¥0.926 | ¥0.936 | ¥0.926 | 588,100 | |
| ¥0.926 | +0.011 | +1.2% | ¥0.912 | ¥0.928 | ¥0.903 | 4,637,900 | |
| ¥0.915 | -0.015 | -1.6% | ¥0.925 | ¥0.938 | ¥0.915 | 1,275,200 | |
| ¥0.93 | -0.006 | -0.6% | ¥0.937 | ¥0.94 | ¥0.928 | 1,484,300 | |
| ¥0.936 | +0.002 | +0.2% | ¥0.931 | ¥0.936 | ¥0.93 | 1,489,400 | |
| ¥0.934 | 0.00 | 0.0% | ¥0.935 | ¥0.941 | ¥0.93 | 1,101,200 | |
| ¥0.934 | +0.002 | +0.2% | ¥0.938 | ¥0.948 | ¥0.929 | 1,768,100 | |
| ¥0.932 | -0.015 | -1.6% | ¥0.943 | ¥0.947 | ¥0.927 | 2,407,100 | |
| ¥0.947 | 0.00 | 0.0% | ¥0.947 | ¥0.955 | ¥0.946 | 377,000 | |
| ¥0.947 | -0.004 | -0.4% | ¥0.948 | ¥0.951 | ¥0.94 | 1,080,700 | |
| ¥0.951 | -0.006 | -0.6% | ¥0.97 | ¥0.97 | ¥0.943 | 1,896,900 | |
| ¥0.957 | +0.013 | +1.4% | ¥0.944 | ¥0.957 | ¥0.939 | 1,103,900 | |
| ¥0.944 | +0.001 | +0.1% | ¥0.943 | ¥0.956 | ¥0.939 | 1,866,000 | |
| ¥0.943 | +0.011 | +1.2% | ¥0.934 | ¥0.947 | ¥0.934 | 518,600 | |
| ¥0.932 | -0.003 | -0.3% | ¥0.932 | ¥0.935 | ¥0.927 | 713,000 | |
| ¥0.935 | -0.011 | -1.2% | ¥0.948 | ¥0.948 | ¥0.93 | 1,999,100 | |
| ¥0.946 | -0.015 | -1.6% | ¥0.962 | ¥0.962 | ¥0.942 | 3,102,700 | |
| ¥0.961 | -0.001 | -0.1% | ¥0.956 | ¥0.969 | ¥0.956 | 2,495,900 | |
| ¥0.962 | +0.007 | +0.7% | ¥0.955 | ¥0.965 | ¥0.953 | 3,851,200 | |
| ¥0.955 | +0.014 | +1.5% | ¥0.945 | ¥0.955 | ¥0.944 | 1,277,200 | |
| ¥0.941 | +0.004 | +0.4% | ¥0.938 | ¥0.944 | ¥0.938 | 1,059,800 | |
| ¥0.937 | +0.002 | +0.2% | ¥0.934 | ¥0.939 | ¥0.93 | 5,153,900 | |
| ¥0.935 | +0.004 | +0.4% | ¥0.937 | ¥0.937 | ¥0.925 | 3,122,500 | |
| ¥0.931 | -0.014 | -1.5% | ¥0.945 | ¥0.945 | ¥0.931 | 2,644,000 | |
| ¥0.945 | +0.001 | +0.1% | ¥0.956 | ¥0.956 | ¥0.936 | 6,767,200 | |
| ¥0.944 | -0.018 | -1.9% | ¥0.958 | ¥0.963 | ¥0.938 | 3,540,300 | |
| ¥0.962 | -0.02 | -2.0% | ¥0.986 | ¥0.986 | ¥0.962 | 6,244,800 | |
| ¥0.982 | -0.006 | -0.6% | ¥0.984 | ¥0.988 | ¥0.978 | 4,294,600 | |
| ¥0.988 | +0.013 | +1.3% | ¥0.978 | ¥0.99 | ¥0.978 | 3,903,700 | |
| ¥0.975 | +0.011 | +1.1% | ¥0.97 | ¥0.978 | ¥0.965 | 4,736,200 | |
| ¥0.964 | +0.009 | +0.9% | ¥0.953 | ¥0.972 | ¥0.953 | 4,600,700 | |
| ¥0.955 | -0.002 | -0.2% | ¥0.956 | ¥0.958 | ¥0.952 | 1,667,000 | |
| ¥0.957 | -0.009 | -0.9% | ¥0.965 | ¥0.97 | ¥0.953 | 3,723,700 | |
| ¥0.966 | +0.01 | +1.0% | ¥0.952 | ¥0.969 | ¥0.952 | 5,496,900 | |
| ¥0.956 | -0.012 | -1.2% | ¥0.963 | ¥0.965 | ¥0.952 | 1,152,600 | |
| ¥0.968 | +0.007 | +0.7% | ¥0.961 | ¥0.968 | ¥0.958 | 834,300 | |
| ¥0.961 | +0.005 | +0.5% | ¥0.952 | ¥0.962 | ¥0.95 | 3,362,000 | |
| ¥0.956 | +0.001 | +0.1% | ¥0.955 | ¥0.963 | ¥0.955 | 2,578,700 | |
| ¥0.955 | +0.01 | +1.1% | ¥0.945 | ¥0.958 | ¥0.945 | 1,460,000 | |
| ¥0.945 | -0.008 | -0.8% | ¥0.952 | ¥0.952 | ¥0.941 | 1,516,600 | |
| ¥0.953 | -0.022 | -2.3% | ¥0.971 | ¥0.971 | ¥0.947 | 3,801,600 | |
| ¥0.975 | +0.02 | +2.1% | ¥0.96 | ¥0.975 | ¥0.957 | 1,930,300 | |
| ¥0.955 | -0.021 | -2.2% | ¥0.978 | ¥0.978 | ¥0.954 | 2,817,000 | |
| ¥0.976 | +0.01 | +1.0% | ¥0.972 | ¥0.979 | ¥0.968 | 2,575,400 | |
| ¥0.966 | +0.011 | +1.2% | ¥0.952 | ¥0.968 | ¥0.95 | 1,572,100 | |
| ¥0.955 | -0.005 | -0.5% | ¥0.957 | ¥0.957 | ¥0.95 | 2,460,600 | |
| ¥0.96 | -0.006 | -0.6% | ¥0.961 | ¥0.97 | ¥0.959 | 2,113,000 | |
| ¥0.966 | +0.005 | +0.5% | ¥0.967 | ¥0.968 | ¥0.956 | 1,600,300 | |
| ¥0.961 | -0.008 | -0.8% | ¥0.961 | ¥0.971 | ¥0.96 | 2,799,200 | |
| ¥0.969 | +0.022 | +2.3% | ¥0.947 | ¥0.969 | ¥0.947 | 3,673,100 | |
| ¥0.947 | -0.002 | -0.2% | ¥0.944 | ¥0.948 | ¥0.935 | 3,206,800 | |
| ¥0.949 | -0.004 | -0.4% | ¥0.956 | ¥0.956 | ¥0.941 | 1,649,300 | |
| ¥0.953 | +0.002 | +0.2% | ¥0.948 | ¥0.953 | ¥0.942 | 1,444,100 | |
| ¥0.951 | -0.006 | -0.6% | ¥0.954 | ¥0.96 | ¥0.951 | 5,080,600 |
- Ticker
- Shanghai:563850
- Asset type
- ETF
- Exchange
- Shanghai
- Currency
- CNY
GF CSI All Share Food Index ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about GF CSI All Share Food Index ETF.