Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 10,98 | -0,99 % | CNY 11,12 | CNY 11,22 | CNY 10,95 | 5,92M |
| 2026-09-29 | CNY 11,09 | +1,84 % | CNY 10,70 | CNY 11,22 | CNY 10,70 | 8,83M |
| 2026-09-28 | CNY 10,89 | -4,31 % | CNY 11,39 | CNY 11,58 | CNY 10,63 | 13,66M |
| 2026-09-24 | CNY 11,38 | +0,09 % | CNY 11,32 | CNY 11,92 | CNY 11,15 | 16,69M |
| 2026-09-23 | CNY 11,37 | +3,36 % | CNY 11,20 | CNY 11,76 | CNY 10,82 | 22,87M |
| 2026-09-22 | CNY 11,00 | +0,09 % | CNY 11,12 | CNY 11,18 | CNY 10,88 | 16,35M |
| 2026-09-21 | CNY 10,99 | -3,93 % | CNY 11,63 | CNY 11,83 | CNY 10,81 | 29,44M |
| 2026-09-18 | CNY 11,44 | -0,17 % | CNY 11,48 | CNY 11,58 | CNY 11,39 | 9,07M |
| 2026-09-17 | CNY 11,46 | -3,13 % | CNY 11,74 | CNY 11,93 | CNY 11,28 | 15,03M |
| 2026-09-16 | CNY 11,83 | -1,66 % | CNY 11,87 | CNY 12,06 | CNY 11,74 | 12,61M |
| 2026-09-15 | CNY 12,03 | +3,71 % | CNY 11,61 | CNY 12,32 | CNY 11,48 | 13,14M |
| 2026-09-14 | CNY 11,60 | -0,51 % | CNY 11,49 | CNY 11,74 | CNY 11,37 | 10,92M |
| 2026-09-11 | CNY 11,66 | +2,01 % | CNY 11,30 | CNY 11,69 | CNY 10,96 | 16,71M |
| 2026-09-10 | CNY 11,43 | -3,63 % | CNY 11,73 | CNY 11,81 | CNY 11,34 | 10,94M |
| 2026-09-09 | CNY 11,86 | -3,18 % | CNY 12,16 | CNY 12,22 | CNY 11,66 | 10,63M |
| 2026-09-08 | CNY 12,25 | -0,89 % | CNY 12,33 | CNY 12,34 | CNY 11,96 | 12,43M |
| 2026-09-07 | CNY 12,36 | +8,04 % | CNY 11,70 | CNY 12,39 | CNY 11,50 | 21,17M |
| 2026-09-04 | CNY 11,44 | -4,98 % | CNY 12,05 | CNY 12,09 | CNY 11,37 | 14,24M |
| 2026-09-03 | CNY 12,04 | +0,75 % | CNY 12,13 | CNY 12,30 | CNY 11,86 | 10,59M |
| 2026-09-02 | CNY 11,95 | -0,25 % | CNY 11,91 | CNY 12,23 | CNY 11,85 | 9,23M |
| 2026-09-01 | CNY 11,98 | -2,04 % | CNY 12,13 | CNY 12,42 | CNY 11,96 | 13,10M |
| 2026-08-31 | CNY 12,23 | -3,78 % | CNY 12,59 | CNY 12,94 | CNY 12,07 | 21,35M |
| 2026-08-28 | CNY 12,71 | +2,83 % | CNY 12,93 | CNY 13,00 | CNY 12,35 | 32,46M |
| 2026-08-27 | CNY 12,36 | +3,87 % | CNY 11,92 | CNY 12,40 | CNY 11,59 | 35,40M |
| 2026-08-26 | CNY 11,90 | +8,18 % | CNY 11,22 | CNY 12,10 | CNY 10,88 | 39,69M |
| 2026-08-25 | CNY 11,00 | +7,53 % | CNY 10,03 | CNY 11,15 | CNY 9,80 | 18,49M |
| 2026-08-24 | CNY 10,23 | -0,68 % | CNY 10,28 | CNY 10,42 | CNY 10,09 | 4,16M |
| 2026-08-21 | CNY 10,30 | -0,96 % | CNY 10,38 | CNY 10,44 | CNY 10,21 | 3,97M |
| 2026-08-20 | CNY 10,40 | +1,56 % | CNY 10,31 | CNY 10,46 | CNY 10,31 | 3,82M |
| 2026-08-19 | CNY 10,24 | -4,92 % | CNY 10,75 | CNY 10,76 | CNY 10,21 | 6,06M |
| 2026-08-18 | CNY 10,77 | +1,51 % | CNY 10,62 | CNY 10,79 | CNY 10,56 | 5,85M |
| 2026-08-17 | CNY 10,61 | +1,14 % | CNY 10,52 | CNY 10,67 | CNY 10,42 | 4,16M |
| 2026-08-14 | CNY 10,49 | -0,66 % | CNY 10,55 | CNY 10,62 | CNY 10,46 | 3,19M |
| 2026-08-13 | CNY 10,56 | -0,75 % | CNY 10,72 | CNY 10,75 | CNY 10,56 | 4,61M |
| 2026-08-12 | CNY 10,64 | +0,38 % | CNY 10,64 | CNY 10,83 | CNY 10,60 | 4,00M |
| 2026-08-11 | CNY 10,60 | -1,21 % | CNY 10,84 | CNY 10,84 | CNY 10,57 | 5,00M |
| 2026-08-10 | CNY 10,73 | +3,17 % | CNY 10,39 | CNY 10,77 | CNY 10,31 | 6,37M |
| 2026-08-07 | CNY 10,40 | +0,39 % | CNY 10,37 | CNY 10,46 | CNY 10,23 | 4,45M |
| 2026-08-06 | CNY 10,36 | +0,58 % | CNY 10,29 | CNY 10,41 | CNY 10,20 | 5,25M |
| 2026-08-05 | CNY 10,30 | -0,68 % | CNY 10,41 | CNY 10,46 | CNY 10,24 | 6,73M |
| 2026-08-04 | CNY 10,37 | -0,19 % | CNY 10,47 | CNY 10,53 | CNY 10,25 | 6,70M |
| 2026-08-03 | CNY 10,39 | +5,80 % | CNY 9,77 | CNY 10,44 | CNY 9,77 | 9,19M |
| 2026-07-31 | CNY 9,82 | +2,19 % | CNY 9,72 | CNY 9,84 | CNY 9,68 | 5,28M |
| 2026-07-30 | CNY 9,61 | -1,94 % | CNY 9,73 | CNY 9,90 | CNY 9,61 | 6,33M |
| 2026-07-29 | CNY 9,80 | +2,30 % | CNY 9,51 | CNY 9,84 | CNY 9,51 | 4,99M |
| 2026-07-28 | CNY 9,58 | +0,42 % | CNY 9,48 | CNY 9,69 | CNY 9,45 | 4,31M |
| 2026-07-27 | CNY 9,54 | +2,03 % | CNY 9,35 | CNY 9,56 | CNY 9,30 | 3,04M |
| 2026-07-24 | CNY 9,35 | -1,68 % | CNY 9,40 | CNY 9,62 | CNY 9,32 | 3,67M |
| 2026-07-23 | CNY 9,51 | +3,15 % | CNY 9,22 | CNY 9,53 | CNY 9,18 | 4,77M |
| 2026-07-22 | CNY 9,22 | -1,91 % | CNY 9,38 | CNY 9,40 | CNY 9,18 | 5,03M |
| 2026-07-21 | CNY 9,40 | -0,53 % | CNY 9,47 | CNY 9,54 | CNY 9,00 | 7,32M |
| 2026-07-20 | CNY 9,45 | -2,48 % | CNY 9,68 | CNY 9,91 | CNY 9,36 | 7,83M |
| 2026-07-17 | CNY 9,69 | -3,58 % | CNY 10,06 | CNY 10,13 | CNY 9,68 | 5,43M |
| 2026-07-16 | CNY 10,05 | -0,89 % | CNY 10,11 | CNY 10,24 | CNY 10,02 | 3,69M |
| 2026-07-15 | CNY 10,14 | +0,20 % | CNY 10,09 | CNY 10,31 | CNY 10,02 | 3,83M |
| 2026-07-14 | CNY 10,12 | +1,91 % | CNY 9,94 | CNY 10,15 | CNY 9,82 | 4,81M |
| 2026-07-13 | CNY 9,93 | -6,05 % | CNY 10,55 | CNY 10,55 | CNY 9,91 | 6,85M |
| 2026-07-10 | CNY 10,57 | -0,09 % | CNY 10,58 | CNY 10,87 | CNY 10,45 | 5,39M |
| 2026-07-09 | CNY 10,58 | -1,67 % | CNY 10,66 | CNY 10,79 | CNY 10,33 | 4,57M |
| 2026-07-08 | CNY 10,76 | -2,36 % | CNY 11,00 | CNY 11,07 | CNY 10,71 | 3,59M |
| 2026-07-07 | CNY 11,02 | -2,82 % | CNY 11,27 | CNY 11,43 | CNY 11,00 | 4,52M |
| 2026-07-06 | CNY 11,34 | +0,35 % | CNY 11,31 | CNY 11,46 | CNY 11,17 | 6,67M |
| 2026-07-03 | CNY 11,30 | +1,99 % | CNY 11,12 | CNY 11,64 | CNY 11,12 | 9,49M |
| 2026-07-02 | CNY 11,08 | +2,31 % | CNY 10,84 | CNY 11,48 | CNY 10,76 | 10,95M |
| 2026-07-01 | CNY 10,83 | +0,28 % | CNY 10,80 | CNY 11,15 | CNY 10,73 | 5,96M |
| 2026-06-30 | CNY 10,80 | +1,31 % | CNY 10,60 | CNY 10,85 | CNY 10,49 | 6,09M |
| 2026-06-29 | CNY 10,66 | -1,66 % | CNY 10,79 | CNY 10,79 | CNY 10,44 | 8,04M |
| 2026-06-26 | CNY 10,84 | -4,32 % | CNY 11,33 | CNY 11,33 | CNY 10,80 | 5,99M |
| 2026-06-25 | CNY 11,33 | -2,50 % | CNY 11,59 | CNY 11,59 | CNY 11,26 | 6,02M |
| 2026-06-24 | CNY 11,62 | -0,85 % | CNY 11,66 | CNY 11,72 | CNY 11,30 | 5,54M |
| 2026-06-23 | CNY 11,72 | 0,00 % | CNY 11,68 | CNY 12,04 | CNY 11,58 | 7,14M |
| 2026-06-22 | CNY 11,72 | -2,25 % | CNY 12,01 | CNY 12,01 | CNY 11,22 | 9,89M |
| 2026-06-18 | CNY 11,99 | 0,00 % | CNY 11,95 | CNY 12,13 | CNY 11,90 | 4,46M |
| 2026-06-17 | CNY 11,99 | -2,76 % | CNY 12,26 | CNY 12,33 | CNY 11,91 | 7,07M |
| 2026-06-16 | CNY 12,33 | +1,40 % | CNY 12,18 | CNY 12,50 | CNY 12,03 | 7,29M |
| 2026-06-15 | CNY 12,16 | +1,84 % | CNY 12,00 | CNY 12,18 | CNY 12,00 | 5,08M |
| 2026-06-12 | CNY 11,94 | +0,34 % | CNY 12,00 | CNY 12,17 | CNY 11,86 | 5,68M |
| 2026-06-11 | CNY 11,90 | -1,90 % | CNY 12,08 | CNY 12,23 | CNY 11,81 | 5,12M |
| 2026-06-10 | CNY 12,13 | -2,33 % | CNY 12,31 | CNY 12,38 | CNY 12,06 | 4,70M |
| 2026-06-09 | CNY 12,42 | +1,80 % | CNY 12,49 | CNY 12,49 | CNY 12,16 | 4,21M |
| 2026-06-08 | CNY 12,20 | -1,69 % | CNY 12,10 | CNY 12,42 | CNY 12,02 | 5,80M |
| 2026-06-05 | CNY 12,41 | +1,14 % | CNY 12,27 | CNY 12,66 | CNY 11,95 | 9,35M |
| 2026-06-04 | CNY 12,27 | -2,08 % | CNY 12,42 | CNY 12,67 | CNY 12,20 | 8,02M |
| 2026-06-03 | CNY 12,53 | +0,16 % | CNY 12,55 | CNY 12,82 | CNY 12,40 | 8,69M |
| 2026-06-02 | CNY 12,51 | +2,46 % | CNY 12,22 | CNY 12,88 | CNY 12,18 | 11,00M |
| 2026-06-01 | CNY 12,21 | -0,57 % | CNY 12,16 | CNY 12,45 | CNY 12,16 | 5,95M |
| 2026-05-29 | CNY 12,28 | -5,10 % | CNY 12,87 | CNY 12,98 | CNY 12,28 | 10,24M |
| 2026-05-28 | CNY 12,94 | +5,63 % | CNY 12,32 | CNY 13,30 | CNY 12,12 | 17,38M |
| 2026-05-27 | CNY 12,25 | -2,00 % | CNY 12,48 | CNY 12,57 | CNY 12,18 | 6,73M |
| 2026-05-26 | CNY 12,50 | -2,42 % | CNY 12,81 | CNY 12,87 | CNY 12,33 | 7,99M |