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