180601 Geçmiş veriler - CNAMC China Resources Commercial Asset Closed Infrastructure Real Estate Investment Trust | Makkler

180601 Geçmiş veriler - CNAMC China Resources Commercial Asset Closed Infrastructure Real Estate Investment Trust | Makkler

Geçmiş veriler (son 1 yıl, günlük)

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
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