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