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