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