Stock listing
Shenzhen:159119 CMF CSI 800 Free Cash Flow Index ETF 股价
Follow CMF CSI 800 Free Cash Flow Index ETF into a list and get an email when it puts out news.
Share price · SZSE:159119
¥0.96 CNY -0.01 (-0.6%)
Close on Nov 5, 2026
- Day range
- ¥0.954 – ¥0.966 CNYNov 5, 2026
- Volume
- 5.00M sharesNov 5, 2026
- 52-week range
- ¥0.885 – ¥1.18 CNYLowest and highest trades, Nov 6, 2025 – Nov 5, 2026
- Traded on an average day
- ¥8.69M CNYMedian day 8.78M shares · last 3 months, Aug 5, 2026 – Nov 5, 2026
Daily closes
Last 3 months, Aug 5, 2026 – Nov 5, 2026 · SZSE:159119 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥0.96 | -0.006 | -0.6% | ¥0.959 | ¥0.966 | ¥0.954 | 5,000,100 | |
| ¥0.966 | -0.01 | -1.0% | ¥0.964 | ¥0.979 | ¥0.964 | 10,144,700 | |
| ¥0.976 | +0.014 | +1.5% | ¥0.959 | ¥0.977 | ¥0.956 | 4,605,406 | |
| ¥0.962 | +0.009 | +0.9% | ¥0.953 | ¥0.964 | ¥0.953 | 13,173,806 | |
| ¥0.953 | +0.003 | +0.3% | ¥0.954 | ¥0.959 | ¥0.944 | 6,203,700 | |
| ¥0.95 | +0.004 | +0.4% | ¥0.953 | ¥0.953 | ¥0.944 | 12,309,300 | |
| ¥0.946 | -0.006 | -0.6% | ¥0.954 | ¥0.954 | ¥0.942 | 3,620,900 | |
| ¥0.952 | -0.001 | -0.1% | ¥0.949 | ¥0.958 | ¥0.949 | 5,762,900 | |
| ¥0.953 | +0.011 | +1.2% | ¥0.94 | ¥0.953 | ¥0.94 | 6,295,500 | |
| ¥0.942 | +0.006 | +0.6% | ¥0.941 | ¥0.942 | ¥0.924 | 11,696,605 | |
| ¥0.936 | -0.01 | -1.1% | ¥0.941 | ¥0.941 | ¥0.929 | 5,063,900 | |
| ¥0.946 | -0.015 | -1.6% | ¥0.961 | ¥0.961 | ¥0.941 | 8,732,600 | |
| ¥0.961 | 0.00 | 0.0% | ¥0.964 | ¥0.964 | ¥0.953 | 10,829,800 | |
| ¥0.961 | +0.003 | +0.3% | ¥0.965 | ¥0.967 | ¥0.961 | 8,778,148 | |
| ¥0.958 | 0.00 | 0.0% | ¥0.949 | ¥0.961 | ¥0.949 | 12,115,000 | |
| ¥0.958 | 0.00 | 0.0% | ¥0.958 | ¥0.958 | ¥0.958 | 11,540,900 | |
| ¥0.958 | +0.008 | +0.8% | ¥0.952 | ¥0.963 | ¥0.952 | 12,590,898 | |
| ¥0.95 | -0.003 | -0.3% | ¥0.953 | ¥0.956 | ¥0.948 | 7,511,000 | |
| ¥0.953 | +0.004 | +0.4% | ¥0.949 | ¥0.958 | ¥0.949 | 11,450,600 | |
| ¥0.949 | +0.007 | +0.7% | ¥0.944 | ¥0.95 | ¥0.942 | 11,154,000 | |
| ¥0.942 | +0.004 | +0.4% | ¥0.939 | ¥0.949 | ¥0.937 | 10,129,300 | |
| ¥0.938 | +0.009 | +1.0% | ¥0.93 | ¥0.94 | ¥0.928 | 9,262,619 | |
| ¥0.929 | +0.001 | +0.1% | ¥0.929 | ¥0.93 | ¥0.923 | 8,664,200 | |
| ¥0.928 | -0.003 | -0.3% | ¥0.931 | ¥0.931 | ¥0.923 | 8,348,100 | |
| ¥0.931 | -0.004 | -0.4% | ¥0.935 | ¥0.935 | ¥0.927 | 9,676,800 | |
| ¥0.935 | -0.008 | -0.8% | ¥0.943 | ¥0.943 | ¥0.933 | 7,701,200 | |
| ¥0.943 | -0.001 | -0.1% | ¥0.943 | ¥0.946 | ¥0.942 | 10,661,400 | |
| ¥0.944 | +0.002 | +0.2% | ¥0.942 | ¥0.944 | ¥0.937 | 8,064,500 | |
| ¥0.942 | +0.003 | +0.3% | ¥0.939 | ¥0.942 | ¥0.936 | 9,077,800 | |
| ¥0.939 | -0.001 | -0.1% | ¥0.942 | ¥0.944 | ¥0.933 | 8,614,000 | |
| ¥0.94 | -0.01 | -1.1% | ¥0.95 | ¥0.95 | ¥0.931 | 7,060,100 | |
| ¥0.95 | -0.013 | -1.3% | ¥0.959 | ¥0.96 | ¥0.948 | 10,698,700 | |
| ¥0.963 | +0.001 | +0.1% | ¥0.964 | ¥0.967 | ¥0.96 | 12,627,800 | |
| ¥0.962 | -0.015 | -1.5% | ¥0.976 | ¥0.976 | ¥0.96 | 14,908,600 | |
| ¥0.977 | -0.009 | -0.9% | ¥0.979 | ¥0.982 | ¥0.976 | 10,286,400 | |
| ¥0.986 | +0.006 | +0.6% | ¥0.979 | ¥0.987 | ¥0.976 | 11,433,700 | |
| ¥0.98 | +0.002 | +0.2% | ¥0.98 | ¥0.982 | ¥0.975 | 8,110,200 | |
| ¥0.978 | -0.002 | -0.2% | ¥0.98 | ¥0.984 | ¥0.971 | 11,407,800 | |
| ¥0.98 | +0.006 | +0.6% | ¥0.975 | ¥0.988 | ¥0.975 | 8,192,800 | |
| ¥0.974 | +0.003 | +0.3% | ¥0.971 | ¥0.98 | ¥0.971 | 9,881,600 | |
| ¥0.971 | -0.018 | -1.8% | ¥0.989 | ¥0.989 | ¥0.97 | 6,032,300 | |
| ¥0.989 | -0.001 | -0.1% | ¥0.99 | ¥0.997 | ¥0.988 | 11,507,000 | |
| ¥0.99 | +0.001 | +0.1% | ¥0.989 | ¥0.991 | ¥0.978 | 12,695,800 | |
| ¥0.989 | +0.005 | +0.5% | ¥0.985 | ¥0.99 | ¥0.98 | 10,493,770 | |
| ¥0.984 | +0.002 | +0.2% | ¥0.982 | ¥0.985 | ¥0.975 | 13,489,651 | |
| ¥0.982 | +0.004 | +0.4% | ¥0.977 | ¥0.984 | ¥0.973 | 14,285,980 | |
| ¥0.978 | -0.001 | -0.1% | ¥0.979 | ¥0.979 | ¥0.975 | 7,622,100 | |
| ¥0.979 | +0.001 | +0.1% | ¥0.978 | ¥0.984 | ¥0.975 | 5,629,500 | |
| ¥0.978 | -0.002 | -0.2% | ¥0.979 | ¥0.981 | ¥0.975 | 8,027,402 | |
| ¥0.98 | +0.007 | +0.7% | ¥0.975 | ¥0.989 | ¥0.975 | 9,460,800 | |
| ¥0.973 | -0.008 | -0.8% | ¥0.981 | ¥0.981 | ¥0.972 | 3,540,701 | |
| ¥0.981 | +0.004 | +0.4% | ¥0.977 | ¥0.981 | ¥0.974 | 5,688,600 | |
| ¥0.977 | +0.003 | +0.3% | ¥0.971 | ¥0.977 | ¥0.965 | 6,645,400 | |
| ¥0.974 | 0.00 | 0.0% | ¥0.975 | ¥0.975 | ¥0.966 | 6,515,900 | |
| ¥0.974 | -0.017 | -1.7% | ¥0.988 | ¥0.994 | ¥0.974 | 8,771,500 | |
| ¥0.991 | 0.00 | 0.0% | ¥0.991 | ¥0.992 | ¥0.989 | 1,090,400 | |
| ¥0.991 | -0.003 | -0.3% | ¥0.994 | ¥1.005 | ¥0.989 | 11,355,300 | |
| ¥0.994 | +0.017 | +1.7% | ¥0.977 | ¥0.994 | ¥0.977 | 5,359,600 | |
| ¥0.977 | +0.001 | +0.1% | ¥0.974 | ¥0.979 | ¥0.972 | 6,658,700 | |
| ¥0.976 | -0.002 | -0.2% | ¥0.98 | ¥0.981 | ¥0.968 | 14,656,500 | |
| ¥0.978 | 0.00 | 0.0% | ¥0.978 | ¥0.98 | ¥0.972 | 7,464,006 |
- Ticker
- Shenzhen:159119
- Asset type
- ETF
- Exchange
- Shenzhen
- Currency
- CNY
CMF CSI 800 Free Cash Flow Index ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about CMF CSI 800 Free Cash Flow Index ETF.