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