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 11,50 | -0,69 % | CNY 11,67 | CNY 11,72 | CNY 11,36 | 4,02M |
| 2026-09-29 | CNY 11,58 | +1,85 % | CNY 11,27 | CNY 11,63 | CNY 11,25 | 5,65M |
| 2026-09-28 | CNY 11,37 | -2,99 % | CNY 11,75 | CNY 12,00 | CNY 11,20 | 6,69M |
| 2026-09-24 | CNY 11,72 | -1,92 % | CNY 11,93 | CNY 12,06 | CNY 11,69 | 6,17M |
| 2026-09-23 | CNY 11,95 | -1,65 % | CNY 12,15 | CNY 12,18 | CNY 11,92 | 6,67M |
| 2026-09-22 | CNY 12,15 | +0,50 % | CNY 12,37 | CNY 12,45 | CNY 12,11 | 8,74M |
| 2026-09-21 | CNY 12,09 | +1,85 % | CNY 11,88 | CNY 12,15 | CNY 11,84 | 8,57M |
| 2026-09-18 | CNY 11,87 | -0,34 % | CNY 11,91 | CNY 12,11 | CNY 11,72 | 10,45M |
| 2026-09-17 | CNY 11,91 | -0,17 % | CNY 11,83 | CNY 12,01 | CNY 11,73 | 7,23M |
| 2026-09-16 | CNY 11,93 | +1,45 % | CNY 11,76 | CNY 12,07 | CNY 11,66 | 12,05M |
| 2026-09-15 | CNY 11,76 | -2,16 % | CNY 12,12 | CNY 12,12 | CNY 11,70 | 9,64M |
| 2026-09-14 | CNY 12,02 | +0,33 % | CNY 11,90 | CNY 12,20 | CNY 11,63 | 12,51M |
| 2026-09-11 | CNY 11,98 | -4,31 % | CNY 12,64 | CNY 12,65 | CNY 11,79 | 14,05M |
| 2026-09-10 | CNY 12,52 | -3,62 % | CNY 12,93 | CNY 12,93 | CNY 12,50 | 15,51M |
| 2026-09-09 | CNY 12,99 | +3,10 % | CNY 12,60 | CNY 13,10 | CNY 12,49 | 29,73M |
| 2026-09-08 | CNY 12,60 | +10,04 % | CNY 11,49 | CNY 12,60 | CNY 11,33 | 24,91M |
| 2026-09-07 | CNY 11,45 | +1,33 % | CNY 11,31 | CNY 11,45 | CNY 11,18 | 5,66M |
| 2026-09-04 | CNY 11,30 | +0,62 % | CNY 11,31 | CNY 11,43 | CNY 11,18 | 5,10M |
| 2026-09-03 | CNY 11,23 | -1,32 % | CNY 11,35 | CNY 11,46 | CNY 11,10 | 6,03M |
| 2026-09-02 | CNY 11,38 | +0,62 % | CNY 11,28 | CNY 11,40 | CNY 11,08 | 6,79M |
| 2026-09-01 | CNY 11,31 | +0,27 % | CNY 11,28 | CNY 11,48 | CNY 11,17 | 7,16M |
| 2026-08-31 | CNY 11,28 | +1,53 % | CNY 11,09 | CNY 11,33 | CNY 11,00 | 8,51M |
| 2026-08-28 | CNY 11,11 | +0,73 % | CNY 11,03 | CNY 11,19 | CNY 10,98 | 7,94M |
| 2026-08-27 | CNY 11,03 | -0,36 % | CNY 11,13 | CNY 11,20 | CNY 10,95 | 8,50M |
| 2026-08-26 | CNY 11,07 | -0,54 % | CNY 11,12 | CNY 11,25 | CNY 10,85 | 8,64M |
| 2026-08-25 | CNY 11,13 | +2,20 % | CNY 10,74 | CNY 11,17 | CNY 10,66 | 9,48M |
| 2026-08-24 | CNY 10,89 | -0,55 % | CNY 11,26 | CNY 11,27 | CNY 10,75 | 10,73M |
| 2026-08-21 | CNY 10,95 | +0,83 % | CNY 10,80 | CNY 11,04 | CNY 10,68 | 8,89M |
| 2026-08-20 | CNY 10,86 | +3,04 % | CNY 10,75 | CNY 10,97 | CNY 10,58 | 12,87M |
| 2026-08-19 | CNY 10,54 | -2,77 % | CNY 10,79 | CNY 10,92 | CNY 10,51 | 13,21M |
| 2026-08-18 | CNY 10,84 | -0,37 % | CNY 10,80 | CNY 11,09 | CNY 10,64 | 11,61M |
| 2026-08-17 | CNY 10,88 | +4,31 % | CNY 10,41 | CNY 10,95 | CNY 10,39 | 19,13M |
| 2026-08-14 | CNY 10,43 | +0,38 % | CNY 10,32 | CNY 10,98 | CNY 10,20 | 22,58M |
| 2026-08-13 | CNY 10,39 | +4,00 % | CNY 10,22 | CNY 10,50 | CNY 9,92 | 31,45M |
| 2026-08-12 | CNY 9,99 | +10,02 % | CNY 9,07 | CNY 9,99 | CNY 9,07 | 9,41M |
| 2026-08-11 | CNY 9,08 | +0,22 % | CNY 9,06 | CNY 9,17 | CNY 8,94 | 6,00M |
| 2026-08-10 | CNY 9,06 | +1,91 % | CNY 8,89 | CNY 9,09 | CNY 8,80 | 5,99M |
| 2026-08-07 | CNY 8,89 | -0,89 % | CNY 8,98 | CNY 9,02 | CNY 8,77 | 5,20M |
| 2026-08-06 | CNY 8,97 | +0,34 % | CNY 8,89 | CNY 8,97 | CNY 8,78 | 5,45M |
| 2026-08-05 | CNY 8,94 | +1,36 % | CNY 8,82 | CNY 9,00 | CNY 8,82 | 6,24M |
| 2026-08-04 | CNY 8,82 | 0,00 % | CNY 8,85 | CNY 9,00 | CNY 8,73 | 5,87M |
| 2026-08-03 | CNY 8,82 | +2,32 % | CNY 8,58 | CNY 8,84 | CNY 8,46 | 7,95M |
| 2026-07-31 | CNY 8,62 | +2,50 % | CNY 8,41 | CNY 8,73 | CNY 8,41 | 8,00M |
| 2026-07-30 | CNY 8,41 | -1,52 % | CNY 8,50 | CNY 8,57 | CNY 8,26 | 7,30M |
| 2026-07-29 | CNY 8,54 | +2,89 % | CNY 8,31 | CNY 8,59 | CNY 8,26 | 8,53M |
| 2026-07-28 | CNY 8,30 | -0,36 % | CNY 8,33 | CNY 8,48 | CNY 8,23 | 8,35M |
| 2026-07-27 | CNY 8,33 | +1,83 % | CNY 8,08 | CNY 8,41 | CNY 8,08 | 6,14M |
| 2026-07-24 | CNY 8,18 | -2,39 % | CNY 8,28 | CNY 8,38 | CNY 8,12 | 4,62M |
| 2026-07-23 | CNY 8,38 | +2,82 % | CNY 8,15 | CNY 8,40 | CNY 8,10 | 7,06M |
| 2026-07-22 | CNY 8,15 | -2,74 % | CNY 8,31 | CNY 8,48 | CNY 8,08 | 9,33M |
| 2026-07-21 | CNY 8,38 | -0,83 % | CNY 8,49 | CNY 8,53 | CNY 8,01 | 11,49M |
| 2026-07-20 | CNY 8,45 | -3,10 % | CNY 8,77 | CNY 8,94 | CNY 8,38 | 9,98M |
| 2026-07-17 | CNY 8,72 | -3,96 % | CNY 9,16 | CNY 9,36 | CNY 8,68 | 11,23M |
| 2026-07-16 | CNY 9,08 | -4,52 % | CNY 9,60 | CNY 9,60 | CNY 9,03 | 11,35M |
| 2026-07-15 | CNY 9,51 | +2,81 % | CNY 9,25 | CNY 9,68 | CNY 9,08 | 18,22M |
| 2026-07-14 | CNY 9,25 | +9,99 % | CNY 8,69 | CNY 9,25 | CNY 8,36 | 25,57M |
| 2026-07-13 | CNY 8,41 | -6,14 % | CNY 8,97 | CNY 9,02 | CNY 8,41 | 7,96M |
| 2026-07-10 | CNY 8,96 | -0,11 % | CNY 8,88 | CNY 9,12 | CNY 8,72 | 8,59M |
| 2026-07-09 | CNY 8,97 | +4,42 % | CNY 8,59 | CNY 9,00 | CNY 8,51 | 11,13M |
| 2026-07-08 | CNY 8,59 | -2,05 % | CNY 8,83 | CNY 8,83 | CNY 8,53 | 6,02M |
| 2026-07-07 | CNY 8,77 | -2,56 % | CNY 8,98 | CNY 9,05 | CNY 8,71 | 6,16M |
| 2026-07-06 | CNY 9,00 | -1,21 % | CNY 9,10 | CNY 9,10 | CNY 8,83 | 6,62M |
| 2026-07-03 | CNY 9,11 | +0,66 % | CNY 9,05 | CNY 9,28 | CNY 9,01 | 8,70M |
| 2026-07-02 | CNY 9,05 | +1,69 % | CNY 8,88 | CNY 9,35 | CNY 8,85 | 9,42M |
| 2026-07-01 | CNY 8,90 | 0,00 % | CNY 8,90 | CNY 9,17 | CNY 8,81 | 10,08M |
| 2026-06-30 | CNY 8,90 | -0,11 % | CNY 8,91 | CNY 9,11 | CNY 8,76 | 7,85M |
| 2026-06-29 | CNY 8,91 | -4,19 % | CNY 9,30 | CNY 9,30 | CNY 8,78 | 10,07M |
| 2026-06-26 | CNY 9,30 | -3,02 % | CNY 9,47 | CNY 9,81 | CNY 9,30 | 8,87M |
| 2026-06-25 | CNY 9,59 | -2,24 % | CNY 9,75 | CNY 10,30 | CNY 9,49 | 10,41M |
| 2026-06-24 | CNY 9,81 | -2,87 % | CNY 10,10 | CNY 10,11 | CNY 9,53 | 8,89M |
| 2026-06-23 | CNY 10,10 | +2,64 % | CNY 9,81 | CNY 10,19 | CNY 9,76 | 10,48M |
| 2026-06-22 | CNY 9,84 | -2,57 % | CNY 10,10 | CNY 10,23 | CNY 9,67 | 10,66M |
| 2026-06-18 | CNY 10,10 | +4,34 % | CNY 9,64 | CNY 10,27 | CNY 9,43 | 13,05M |
| 2026-06-17 | CNY 9,68 | -1,02 % | CNY 9,83 | CNY 9,83 | CNY 9,57 | 6,20M |
| 2026-06-16 | CNY 9,78 | +3,71 % | CNY 9,52 | CNY 9,84 | CNY 9,22 | 9,82M |
| 2026-06-15 | CNY 9,43 | +0,43 % | CNY 9,50 | CNY 9,89 | CNY 9,38 | 6,89M |
| 2026-06-12 | CNY 9,39 | +0,64 % | CNY 9,39 | CNY 9,44 | CNY 9,18 | 7,76M |
| 2026-06-11 | CNY 9,33 | -2,51 % | CNY 9,50 | CNY 9,75 | CNY 9,18 | 9,57M |
| 2026-06-10 | CNY 9,57 | -4,49 % | CNY 10,00 | CNY 10,00 | CNY 9,36 | 10,96M |
| 2026-06-09 | CNY 10,02 | +0,91 % | CNY 10,15 | CNY 10,15 | CNY 9,87 | 5,25M |
| 2026-06-08 | CNY 9,93 | -4,89 % | CNY 10,17 | CNY 10,47 | CNY 9,88 | 8,88M |
| 2026-06-05 | CNY 10,44 | -1,32 % | CNY 10,50 | CNY 11,07 | CNY 10,41 | 14,06M |
| 2026-06-04 | CNY 10,58 | +3,62 % | CNY 10,20 | CNY 10,61 | CNY 10,05 | 10,64M |
| 2026-06-03 | CNY 10,21 | -0,68 % | CNY 10,28 | CNY 10,29 | CNY 10,10 | 5,47M |
| 2026-06-02 | CNY 10,28 | -2,37 % | CNY 10,51 | CNY 10,52 | CNY 10,04 | 6,73M |
| 2026-06-01 | CNY 10,53 | +2,63 % | CNY 10,34 | CNY 10,83 | CNY 10,12 | 7,68M |
| 2026-05-29 | CNY 10,26 | -2,75 % | CNY 10,53 | CNY 10,63 | CNY 10,19 | 7,83M |
| 2026-05-28 | CNY 10,55 | -3,83 % | CNY 11,06 | CNY 11,06 | CNY 10,29 | 10,67M |
| 2026-05-27 | CNY 10,97 | -3,26 % | CNY 11,37 | CNY 11,44 | CNY 10,87 | 8,87M |
| 2026-05-26 | CNY 11,34 | -2,41 % | CNY 11,68 | CNY 11,90 | CNY 11,24 | 10,64M |