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