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