CCB Principal Asset Management Co. Ltd. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	5.100	5.100	4.970	5.069	4.514	10,911,960
2022-02-08	4.872	5.140	4.872	5.103	4.544	17,422,410
2022-02-07	4.679	4.876	4.679	4.872	4.339	8,270,574
2022-01-28	4.594	4.685	4.594	4.679	4.167	5,265,252
2022-01-27	4.612	4.612	4.580	4.593	4.090	5,586,333
2022-01-26	4.595	4.634	4.555	4.614	4.109	5,722,176
2022-01-25	4.642	4.680	4.589	4.603	4.099	6,602,750
2022-01-24	4.547	4.725	4.544	4.640	4.132	12,543,740
2022-01-21	4.499	4.545	4.499	4.544	4.047	6,367,252
2022-01-20	4.490	4.507	4.487	4.498	4.006	6,959,953
2022-01-19	4.486	4.508	4.477	4.490	3.999	4,754,349
2022-01-18	4.518	4.519	4.479	4.486	3.995	5,336,347
2022-01-17	4.483	4.522	4.483	4.520	4.025	6,063,488
2022-01-14	4.496	4.498	4.466	4.483	3.992	6,082,025
2022-01-13	4.493	4.549	4.460	4.499	4.007	7,612,464
2022-01-12	4.430	4.503	4.425	4.495	4.003	8,480,112
2022-01-11	4.419	4.425	4.399	4.425	3.941	5,071,145
2022-01-10	4.431	4.431	4.418	4.420	3.936	3,236,833
2022-01-07	4.445	4.450	4.429	4.431	3.946	3,536,539
2022-01-06	4.448	4.451	4.442	4.445	3.958	2,391,754
2022-01-05	4.458	4.458	4.444	4.448	3.961	3,255,553
2022-01-04	4.449	4.476	4.449	4.457	3.969	4,632,167
2021-12-31	4.405	4.453	4.395	4.448	3.961	4,561,019
2021-12-30	4.456	4.463	4.400	4.406	3.924	5,701,407
2021-12-29	4.478	4.480	4.450	4.451	3.964	4,123,985
2021-12-28	4.487	4.490	4.474	4.478	3.988	4,549,094
2021-12-27	4.483	4.500	4.440	4.487	3.996	4,251,060
2021-12-24	4.491	4.538	4.431	4.483	3.992	8,026,868
2021-12-23	4.345	4.515	4.345	4.490	3.999	12,609,540
2021-12-22	4.298	4.400	4.171	4.342	3.867	19,290,240
2021-12-21	4.462	4.490	4.160	4.309	3.837	25,804,200
2021-12-20	4.575	4.576	4.380	4.462	3.974	83,441,410
2021-12-17	4.160	4.160	4.160	4.160	3.705	8,086,315

← NewerPage 20 of 20 · 1,173 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.