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 11,03 | -0,54 % | CNY 11,15 | CNY 11,17 | CNY 10,90 | 2,77M |
| 2026-09-29 | CNY 11,09 | +2,50 % | CNY 10,85 | CNY 11,15 | CNY 10,74 | 3,52M |
| 2026-09-28 | CNY 10,82 | -0,73 % | CNY 10,90 | CNY 10,97 | CNY 10,72 | 2,94M |
| 2026-09-24 | CNY 10,90 | +0,55 % | CNY 10,78 | CNY 10,99 | CNY 10,75 |
| 2,57M |
| 2026-09-23 | CNY 10,84 | -0,55 % | CNY 10,95 | CNY 10,97 | CNY 10,75 | 2,79M |
| 2026-09-22 | CNY 10,90 | +0,83 % | CNY 10,82 | CNY 11,04 | CNY 10,75 | 3,44M |
| 2026-09-21 | CNY 10,81 | +3,35 % | CNY 10,46 | CNY 10,85 | CNY 10,46 | 3,27M |
| 2026-09-18 | CNY 10,46 | -0,29 % | CNY 10,50 | CNY 10,66 | CNY 10,42 | 2,86M |
| 2026-09-17 | CNY 10,49 | +1,16 % | CNY 10,29 | CNY 10,53 | CNY 10,18 | 3,11M |
| 2026-09-16 | CNY 10,37 | +1,77 % | CNY 10,18 | CNY 10,41 | CNY 10,08 | 2,92M |
| 2026-09-15 | CNY 10,19 | -4,77 % | CNY 10,67 | CNY 10,70 | CNY 10,17 | 4,34M |
| 2026-09-14 | CNY 10,70 | +0,66 % | CNY 10,70 | CNY 10,87 | CNY 10,58 | 3,66M |
| 2026-09-11 | CNY 10,63 | -4,06 % | CNY 10,95 | CNY 11,03 | CNY 10,49 | 4,89M |
| 2026-09-10 | CNY 11,08 | -1,42 % | CNY 11,24 | CNY 11,24 | CNY 11,06 | 1,82M |
| 2026-09-09 | CNY 11,24 | -0,62 % | CNY 11,31 | CNY 11,35 | CNY 11,19 | 2,20M |
| 2026-09-08 | CNY 11,31 | +1,16 % | CNY 11,19 | CNY 11,32 | CNY 11,15 | 2,33M |
| 2026-09-07 | CNY 11,18 | +0,09 % | CNY 11,19 | CNY 11,27 | CNY 11,17 | 2,19M |
| 2026-09-04 | CNY 11,17 | -0,36 % | CNY 11,32 | CNY 11,35 | CNY 11,11 | 2,73M |
| 2026-09-03 | CNY 11,21 | -1,92 % | CNY 11,43 | CNY 11,51 | CNY 11,20 | 2,52M |
| 2026-09-02 | CNY 11,43 | 0,00 % | CNY 11,42 | CNY 11,47 | CNY 11,25 | 2,20M |
| 2026-09-01 | CNY 11,43 | +0,26 % | CNY 11,42 | CNY 11,55 | CNY 11,31 | 3,39M |
| 2026-08-31 | CNY 11,40 | +1,51 % | CNY 11,24 | CNY 11,45 | CNY 11,08 | 3,49M |
| 2026-08-28 | CNY 11,23 | +1,26 % | CNY 11,14 | CNY 11,30 | CNY 11,08 | 2,15M |
| 2026-08-27 | CNY 11,09 | -0,98 % | CNY 11,12 | CNY 11,25 | CNY 11,04 | 3,15M |
| 2026-08-26 | CNY 11,20 | -0,80 % | CNY 11,22 | CNY 11,35 | CNY 11,07 | 4,32M |
| 2026-08-25 | CNY 11,29 | +5,02 % | CNY 10,75 | CNY 11,33 | CNY 10,71 | 7,87M |
| 2026-08-24 | CNY 10,75 | -2,27 % | CNY 10,88 | CNY 10,88 | CNY 10,59 | 4,17M |
| 2026-08-21 | CNY 11,00 | +0,92 % | CNY 10,88 | CNY 11,02 | CNY 10,67 | 3,38M |
| 2026-08-20 | CNY 10,90 | +2,16 % | CNY 10,74 | CNY 10,96 | CNY 10,66 | 3,07M |
| 2026-08-19 | CNY 10,67 | -2,38 % | CNY 10,90 | CNY 10,91 | CNY 10,67 | 3,62M |
| 2026-08-18 | CNY 10,93 | -0,55 % | CNY 10,99 | CNY 11,04 | CNY 10,83 | 2,57M |
| 2026-08-17 | CNY 10,99 | +1,57 % | CNY 10,82 | CNY 11,02 | CNY 10,80 | 2,58M |
| 2026-08-14 | CNY 10,82 | +0,46 % | CNY 10,77 | CNY 10,88 | CNY 10,71 | 2,74M |
| 2026-08-13 | CNY 10,77 | -1,91 % | CNY 11,00 | CNY 11,00 | CNY 10,74 | 2,58M |
| 2026-08-12 | CNY 10,98 | -0,09 % | CNY 10,93 | CNY 11,08 | CNY 10,93 | 2,93M |
| 2026-08-11 | CNY 10,99 | -0,36 % | CNY 10,98 | CNY 11,12 | CNY 10,86 | 3,99M |
| 2026-08-10 | CNY 11,03 | +5,15 % | CNY 10,59 | CNY 11,05 | CNY 10,52 | 6,14M |
| 2026-08-07 | CNY 10,49 | -0,85 % | CNY 10,50 | CNY 10,57 | CNY 10,38 | 3,80M |
| 2026-08-06 | CNY 10,58 | +1,93 % | CNY 10,39 | CNY 10,58 | CNY 10,33 | 4,58M |
| 2026-08-05 | CNY 10,38 | -0,29 % | CNY 10,44 | CNY 10,50 | CNY 10,30 | 3,34M |
| 2026-08-04 | CNY 10,41 | -0,19 % | CNY 10,49 | CNY 10,60 | CNY 10,34 | 4,34M |
| 2026-08-03 | CNY 10,43 | +3,17 % | CNY 10,11 | CNY 10,50 | CNY 10,10 | 3,81M |
| 2026-07-31 | CNY 10,11 | +2,22 % | CNY 9,91 | CNY 10,12 | CNY 9,81 | 4,94M |
| 2026-07-30 | CNY 9,89 | +0,20 % | CNY 9,87 | CNY 10,03 | CNY 9,77 | 5,21M |
| 2026-07-29 | CNY 9,87 | +1,65 % | CNY 9,71 | CNY 9,93 | CNY 9,64 | 3,45M |
| 2026-07-28 | CNY 9,71 | +2,10 % | CNY 9,42 | CNY 9,76 | CNY 9,28 | 4,41M |
| 2026-07-27 | CNY 9,51 | +2,26 % | CNY 9,30 | CNY 9,62 | CNY 9,25 | 3,90M |
| 2026-07-24 | CNY 9,30 | -2,41 % | CNY 9,45 | CNY 9,52 | CNY 9,16 | 4,05M |
| 2026-07-23 | CNY 9,53 | +3,14 % | CNY 9,18 | CNY 9,55 | CNY 9,18 | 4,89M |
| 2026-07-22 | CNY 9,24 | -1,70 % | CNY 9,40 | CNY 9,49 | CNY 9,17 | 5,27M |
| 2026-07-21 | CNY 9,40 | -3,49 % | CNY 9,74 | CNY 9,80 | CNY 9,01 | 10,46M |
| 2026-07-20 | CNY 9,74 | -5,71 % | CNY 10,34 | CNY 10,52 | CNY 9,58 | 10,27M |
| 2026-07-17 | CNY 10,33 | -1,24 % | CNY 10,46 | CNY 10,75 | CNY 10,28 | 10,96M |
| 2026-07-16 | CNY 10,46 | +0,87 % | CNY 10,37 | CNY 10,59 | CNY 10,20 | 6,83M |
| 2026-07-15 | CNY 10,37 | +1,47 % | CNY 10,16 | CNY 10,49 | CNY 10,10 | 8,32M |
| 2026-07-14 | CNY 10,22 | +2,92 % | CNY 9,93 | CNY 10,31 | CNY 9,83 | 11,83M |
| 2026-07-13 | CNY 9,93 | -7,80 % | CNY 10,88 | CNY 10,95 | CNY 9,84 | 16,86M |
| 2026-07-10 | CNY 10,77 | +10,01 % | CNY 9,82 | CNY 10,77 | CNY 9,79 | 17,16M |
| 2026-07-09 | CNY 9,79 | -0,61 % | CNY 9,85 | CNY 9,96 | CNY 9,58 | 3,19M |
| 2026-07-08 | CNY 9,85 | -1,70 % | CNY 10,01 | CNY 10,09 | CNY 9,82 | 2,86M |
| 2026-07-07 | CNY 10,02 | -2,91 % | CNY 10,35 | CNY 10,37 | CNY 9,96 | 2,94M |
| 2026-07-06 | CNY 10,32 | -0,39 % | CNY 10,45 | CNY 10,61 | CNY 10,25 | 3,12M |
| 2026-07-03 | CNY 10,36 | +2,07 % | CNY 10,25 | CNY 10,43 | CNY 10,10 | 4,08M |
| 2026-07-02 | CNY 10,15 | +0,10 % | CNY 10,16 | CNY 10,42 | CNY 10,08 | 3,85M |
| 2026-07-01 | CNY 10,14 | +2,94 % | CNY 9,84 | CNY 10,28 | CNY 9,82 | 4,09M |
| 2026-06-30 | CNY 9,85 | -1,30 % | CNY 10,03 | CNY 10,14 | CNY 9,79 | 3,35M |
| 2026-06-29 | CNY 9,98 | -0,10 % | CNY 9,98 | CNY 10,28 | CNY 9,60 | 4,47M |
| 2026-06-26 | CNY 9,99 | -2,06 % | CNY 10,20 | CNY 10,20 | CNY 9,88 | 3,41M |
| 2026-06-25 | CNY 10,20 | -2,21 % | CNY 10,43 | CNY 10,46 | CNY 10,14 | 3,87M |
| 2026-06-24 | CNY 10,43 | -4,75 % | CNY 10,95 | CNY 11,08 | CNY 10,35 | 4,72M |
| 2026-06-23 | CNY 10,95 | +1,96 % | CNY 10,74 | CNY 11,13 | CNY 10,68 | 4,41M |
| 2026-06-22 | CNY 10,74 | +1,23 % | CNY 10,60 | CNY 10,77 | CNY 10,23 | 3,94M |
| 2026-06-18 | CNY 10,61 | -1,21 % | CNY 10,63 | CNY 10,87 | CNY 10,47 | 3,70M |
| 2026-06-17 | CNY 10,74 | -2,01 % | CNY 10,96 | CNY 11,05 | CNY 10,69 | 3,55M |
| 2026-06-16 | CNY 10,96 | -1,08 % | CNY 11,08 | CNY 11,11 | CNY 10,74 | 3,82M |
| 2026-06-15 | CNY 11,08 | -0,36 % | CNY 11,24 | CNY 11,45 | CNY 10,93 | 4,01M |
| 2026-06-12 | CNY 11,12 | +0,45 % | CNY 11,22 | CNY 11,24 | CNY 10,92 | 3,19M |
| 2026-06-11 | CNY 11,07 | -1,51 % | CNY 11,21 | CNY 11,27 | CNY 10,81 | 3,85M |
| 2026-06-10 | CNY 11,24 | -0,62 % | CNY 11,30 | CNY 11,42 | CNY 10,99 | 2,65M |
| 2026-06-09 | CNY 11,31 | -0,26 % | CNY 11,43 | CNY 11,55 | CNY 11,14 | 2,93M |
| 2026-06-08 | CNY 11,34 | -2,07 % | CNY 11,46 | CNY 11,77 | CNY 11,12 | 4,32M |
| 2026-06-05 | CNY 11,58 | +0,96 % | CNY 11,46 | CNY 11,80 | CNY 11,27 | 3,86M |
| 2026-06-04 | CNY 11,47 | -2,05 % | CNY 11,70 | CNY 11,78 | CNY 11,37 | 2,96M |
| 2026-06-03 | CNY 11,71 | -1,01 % | CNY 11,83 | CNY 11,95 | CNY 11,61 | 3,57M |
| 2026-06-02 | CNY 11,83 | -3,82 % | CNY 12,33 | CNY 12,47 | CNY 11,78 | 4,44M |
| 2026-06-01 | CNY 12,30 | +2,33 % | CNY 11,90 | CNY 12,39 | CNY 11,72 | 4,05M |
| 2026-05-29 | CNY 12,02 | -1,88 % | CNY 12,26 | CNY 12,36 | CNY 11,88 | 3,48M |
| 2026-05-28 | CNY 12,25 | -0,49 % | CNY 12,31 | CNY 12,47 | CNY 12,00 | 3,28M |
| 2026-05-27 | CNY 12,31 | -3,15 % | CNY 12,64 | CNY 12,65 | CNY 12,15 | 4,80M |
| 2026-05-26 | CNY 12,71 | -1,47 % | CNY 12,84 | CNY 12,96 | CNY 12,58 | 4,61M |