180601 Historical data - CNAMC China Resources Commercial Asset Closed Infrastructure Real Estate Investment Trust | Makkler

180601 Historical data - CNAMC China Resources Commercial Asset Closed Infrastructure Real Estate Investment Trust | Makkler

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 9.28	-0.20%	CNY 9.26	CNY 9.32	CNY 9.26	1.63M
2026-09-29	CNY 9.30	0.00%	CNY 9.26	CNY 9.34	CNY 9.18	1.14M
2026-09-28	CNY 9.30	+0.06%	CNY 9.18	CNY 9.31	CNY 9.18	1.03M
2026-09-24	CNY 9.29	+0.20%	CNY 9.31	CNY 9.31	CNY 9.24	1.21M
2026-09-23	CNY 9.27	-0.05%	CNY 9.28	CNY 9.30	CNY 9.25	2.33M
2026-09-22	CNY 9.28	+0.11%	CNY 9.27	CNY 9.34	CNY 9.22	1.91M
2026-09-21	CNY 9.27	-0.39%	CNY 9.35	CNY 9.38	CNY 9.23	395.50K
2026-09-18	CNY 9.31	+0.22%	CNY 9.30	CNY 9.36	CNY 9.28	781.00K
2026-09-17	CNY 9.29	+0.73%	CNY 9.25	CNY 9.36	CNY 9.24	1.28M
2026-09-16	CNY 9.22	+0.09%	CNY 9.22	CNY 9.23	CNY 9.20	433.50K
2026-09-15	CNY 9.21	+0.27%	CNY 9.20	CNY 9.27	CNY 9.17	832.30K
2026-09-14	CNY 9.19	-0.24%	CNY 9.13	CNY 9.21	CNY 9.11	558.80K
2026-09-11	CNY 9.21	-0.03%	CNY 9.22	CNY 9.22	CNY 9.19	183.90K
2026-09-10	CNY 9.21	-0.20%	CNY 9.18	CNY 9.25	CNY 9.11	630.05K
2026-09-09	CNY 9.23	+0.22%	CNY 9.29	CNY 9.29	CNY 9.21	925.67K
2026-09-08	CNY 9.21	+0.09%	CNY 9.19	CNY 9.23	CNY 9.18	985.70K
2026-09-07	CNY 9.20	-1.00%	CNY 9.22	CNY 9.25	CNY 9.18	2.02M
2026-09-04	CNY 9.29	+1.22%	CNY 9.22	CNY 9.32	CNY 9.19	937.30K
2026-09-03	CNY 9.18	-0.24%	CNY 9.22	CNY 9.22	CNY 9.17	575.60K
2026-09-02	CNY 9.20	-0.50%	CNY 9.29	CNY 9.29	CNY 9.18	1.96M
2026-09-01	CNY 9.25	-0.59%	CNY 9.28	CNY 9.37	CNY 9.24	940.40K
2026-08-31	CNY 9.31	-1.12%	CNY 9.28	CNY 9.35	CNY 9.28	1.42M
2026-08-28	CNY 9.41	-0.91%	CNY 9.58	CNY 9.58	CNY 9.32	1.81M
2026-08-27	CNY 9.50	+0.16%	CNY 9.48	CNY 9.58	CNY 9.46	1.23M
2026-08-26	CNY 9.48	+1.09%	CNY 9.38	CNY 9.51	CNY 9.37	1.12M
2026-08-25	CNY 9.38	+0.12%	CNY 9.37	CNY 9.38	CNY 9.30	774.20K
2026-08-24	CNY 9.37	-0.09%	CNY 9.38	CNY 9.38	CNY 9.28	1.39M
2026-08-21	CNY 9.38	+0.42%	CNY 9.33	CNY 9.40	CNY 9.30	1.55M
2026-08-20	CNY 9.34	-0.27%	CNY 9.46	CNY 9.46	CNY 9.28	2.38M
2026-08-19	CNY 9.36	+0.79%	CNY 9.35	CNY 9.45	CNY 9.30	1.65M
2026-08-18	CNY 9.29	+0.76%	CNY 9.19	CNY 9.43	CNY 9.16	2.05M
2026-08-17	CNY 9.22	-0.30%	CNY 9.20	CNY 9.22	CNY 9.17	1.57M
2026-08-14	CNY 9.25	-0.02%	CNY 9.25	CNY 9.25	CNY 9.23	947.10K
2026-08-13	CNY 9.25	-0.44%	CNY 9.29	CNY 9.30	CNY 9.24	1.14M
2026-08-12	CNY 9.29	-0.35%	CNY 9.35	CNY 9.35	CNY 9.28	1.04M
2026-08-11	CNY 9.32	-0.33%	CNY 9.35	CNY 9.37	CNY 9.31	1.21M
2026-08-10	CNY 9.35	-0.50%	CNY 9.44	CNY 9.48	CNY 9.33	506.20K
2026-08-07	CNY 9.40	+1.19%	CNY 9.31	CNY 9.44	CNY 9.29	1.07M
2026-08-06	CNY 9.29	-0.92%	CNY 9.46	CNY 9.46	CNY 9.28	830.20K
2026-08-05	CNY 9.38	+0.01%	CNY 9.38	CNY 9.40	CNY 9.33	1.37M
2026-08-04	CNY 9.38	-0.81%	CNY 9.49	CNY 9.49	CNY 9.36	991.40K
2026-08-03	CNY 9.45	-0.69%	CNY 9.55	CNY 9.55	CNY 9.40	749.90K
2026-07-31	CNY 9.52	+0.72%	CNY 9.54	CNY 9.54	CNY 9.44	2.90M
2026-07-30	CNY 9.45	-0.34%	CNY 9.50	CNY 9.50	CNY 9.40	1.50M
2026-07-29	CNY 9.48	-0.20%	CNY 9.51	CNY 9.51	CNY 9.48	931.20K
2026-07-28	CNY 9.50	-0.39%	CNY 9.48	CNY 9.54	CNY 9.48	583.80K
2026-07-27	CNY 9.54	-0.31%	CNY 9.58	CNY 9.60	CNY 9.52	2.02M
2026-07-24	CNY 9.57	+0.12%	CNY 9.60	CNY 9.60	CNY 9.43	2.57M
2026-07-23	CNY 9.56	+0.06%	CNY 9.57	CNY 9.60	CNY 9.48	1.39M
2026-07-22	CNY 9.55	-0.19%	CNY 9.53	CNY 9.58	CNY 9.48	1.27M
2026-07-21	CNY 9.57	+0.08%	CNY 9.68	CNY 9.68	CNY 9.44	1.09M
2026-07-20	CNY 9.56	-0.41%	CNY 9.60	CNY 9.60	CNY 9.56	746.70K
2026-07-17	CNY 9.60	-0.21%	CNY 9.67	CNY 9.67	CNY 9.58	949.20K
2026-07-16	CNY 9.62	+0.94%	CNY 9.60	CNY 9.66	CNY 9.51	2.42M
2026-07-15	CNY 9.53	-0.42%	CNY 9.57	CNY 9.57	CNY 9.50	1.53M
2026-07-14	CNY 9.57	-0.70%	CNY 9.65	CNY 9.67	CNY 9.56	1.13M
2026-07-13	CNY 9.64	-0.04%	CNY 9.64	CNY 9.70	CNY 9.61	1.28M
2026-07-10	CNY 9.64	+0.94%	CNY 9.51	CNY 9.66	CNY 9.50	3.76M
2026-07-09	CNY 9.55	-0.51%	CNY 9.58	CNY 9.60	CNY 9.50	2.33M
2026-07-08	CNY 9.60	-0.95%	CNY 9.68	CNY 9.68	CNY 9.59	792.40K
2026-07-07	CNY 9.69	-0.99%	CNY 9.73	CNY 9.75	CNY 9.68	1.28M
2026-07-06	CNY 9.79	-0.11%	CNY 9.76	CNY 9.88	CNY 9.68	1.18M
2026-07-03	CNY 9.80	+2.07%	CNY 9.62	CNY 9.84	CNY 9.62	2.51M
2026-07-02	CNY 9.60	-1.11%	CNY 9.66	CNY 9.74	CNY 9.59	1.15M
2026-07-01	CNY 9.71	-0.93%	CNY 9.80	CNY 9.80	CNY 9.68	778.30K
2026-06-30	CNY 9.80	+1.35%	CNY 9.72	CNY 9.93	CNY 9.68	1.30M
2026-06-29	CNY 9.67	+2.35%	CNY 9.41	CNY 9.67	CNY 9.30	878.10K
2026-06-26	CNY 9.45	-0.90%	CNY 9.57	CNY 9.63	CNY 9.35	2.87M
2026-06-25	CNY 9.53	+4.24%	CNY 9.15	CNY 9.53	CNY 9.08	3.54M
2026-06-24	CNY 9.15	-2.36%	CNY 9.37	CNY 9.37	CNY 9.14	4.36M
2026-06-23	CNY 9.37	-0.83%	CNY 9.45	CNY 9.48	CNY 9.31	4.03M
2026-06-22	CNY 9.44	-2.64%	CNY 9.70	CNY 9.70	CNY 9.40	3.96M
2026-06-18	CNY 9.70	-1.56%	CNY 9.82	CNY 9.85	CNY 9.68	3.18M
2026-06-17	CNY 9.85	+0.06%	CNY 9.81	CNY 9.88	CNY 9.81	1.58M
2026-06-16	CNY 9.85	-0.02%	CNY 9.93	CNY 9.93	CNY 9.83	939.90K
2026-06-15	CNY 9.85	0.00%	CNY 9.86	CNY 9.86	CNY 9.85	714.82K
2026-06-12	CNY 9.85	-0.05%	CNY 9.86	CNY 9.88	CNY 9.84	2.11M
2026-06-11	CNY 9.85	-0.23%	CNY 9.83	CNY 9.88	CNY 9.83	1.07M
2026-06-10	CNY 9.88	-1.24%	CNY 9.88	CNY 9.91	CNY 9.80	1.27M
2026-06-09	CNY 10.00	-0.05%	CNY 10.00	CNY 10.02	CNY 9.98	5.17M
2026-06-08	CNY 10.01	-0.01%	CNY 10.00	CNY 10.03	CNY 10.00	769.04K
2026-06-05	CNY 10.01	+0.08%	CNY 10.02	CNY 10.04	CNY 9.99	1.34M
2026-06-04	CNY 10.00	-0.07%	CNY 10.01	CNY 10.01	CNY 9.97	819.80K
2026-06-03	CNY 10.01	+0.36%	CNY 9.97	CNY 10.01	CNY 9.97	1.15M
2026-06-02	CNY 9.97	-0.29%	CNY 10.00	CNY 10.01	CNY 9.94	1.36M
2026-06-01	CNY 10.00	+0.01%	CNY 10.04	CNY 10.04	CNY 9.96	1.46M
2026-05-29	CNY 10.00	+1.20%	CNY 9.87	CNY 10.00	CNY 9.83	3.17M
2026-05-28	CNY 9.88	-0.20%	CNY 9.90	CNY 9.96	CNY 9.82	2.58M
2026-05-27	CNY 9.90	-0.83%	CNY 9.98	CNY 9.98	CNY 9.90	1.30M
2026-05-26	CNY 9.98	-0.14%	CNY 10.00	CNY 10.01	CNY 9.98	1.03M