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