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