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