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