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 10,97 | +0,37 % | CNY 10,92 | CNY 11,03 | CNY 10,80 | 24,34M |
| 2026-09-29 | CNY 10,93 | +0,55 % | CNY 10,82 | CNY 11,03 | CNY 10,82 | 21,71M |
| 2026-09-28 | CNY 10,87 | -1,27 % | CNY 11,11 | CNY 11,22 | CNY 10,86 | 23,53M |
| 2026-09-24 | CNY 11,01 | -0,36 % | CNY 11,02 | CNY 11,12 | CNY 10,99 | 18,54M |
| 2026-09-23 | CNY 11,05 | -1,60 % | CNY 11,18 | CNY 11,20 | CNY 11,01 | 24,40M |
| 2026-09-22 | CNY 11,23 | +0,09 % | CNY 11,24 | CNY 11,34 | CNY 11,17 | 31,26M |
| 2026-09-21 | CNY 11,22 | +1,26 % | CNY 11,10 | CNY 11,28 | CNY 11,02 | 28,14M |
| 2026-09-18 | CNY 11,08 | +1,19 % | CNY 10,96 | CNY 11,15 | CNY 10,90 | 22,81M |
| 2026-09-17 | CNY 10,95 | +0,55 % | CNY 10,83 | CNY 10,98 | CNY 10,80 | 24,28M |
| 2026-09-16 | CNY 10,89 | +0,18 % | CNY 10,87 | CNY 10,92 | CNY 10,75 | 27,20M |
| 2026-09-15 | CNY 10,87 | -1,36 % | CNY 11,07 | CNY 11,14 | CNY 10,87 | 25,32M |
| 2026-09-14 | CNY 11,02 | -1,34 % | CNY 11,12 | CNY 11,23 | CNY 10,96 | 26,89M |
| 2026-09-11 | CNY 11,17 | -1,24 % | CNY 11,23 | CNY 11,28 | CNY 11,05 | 29,25M |
| 2026-09-10 | CNY 11,31 | -1,22 % | CNY 11,41 | CNY 11,47 | CNY 11,28 | 24,28M |
| 2026-09-09 | CNY 11,45 | -2,64 % | CNY 11,67 | CNY 11,71 | CNY 11,37 | 42,09M |
| 2026-09-08 | CNY 11,76 | +0,86 % | CNY 11,66 | CNY 11,87 | CNY 11,53 | 49,87M |
| 2026-09-07 | CNY 11,66 | +0,17 % | CNY 11,60 | CNY 11,79 | CNY 11,52 | 48,18M |
| 2026-09-04 | CNY 11,64 | +2,65 % | CNY 11,28 | CNY 11,98 | CNY 11,21 | 86,71M |
| 2026-09-03 | CNY 11,34 | +0,98 % | CNY 11,25 | CNY 11,91 | CNY 11,25 | 77,92M |
| 2026-09-02 | CNY 11,23 | -3,61 % | CNY 11,53 | CNY 11,66 | CNY 11,22 | 41,43M |
| 2026-09-01 | CNY 11,65 | -0,17 % | CNY 11,51 | CNY 11,81 | CNY 11,45 | 89,84M |
| 2026-08-31 | CNY 11,67 | +6,87 % | CNY 10,92 | CNY 11,98 | CNY 10,90 | 109,83M |
| 2026-08-28 | CNY 10,92 | -0,09 % | CNY 10,94 | CNY 11,00 | CNY 10,91 | 23,56M |
| 2026-08-27 | CNY 10,93 | +0,18 % | CNY 10,90 | CNY 10,95 | CNY 10,80 | 23,43M |
| 2026-08-26 | CNY 10,91 | +0,46 % | CNY 10,76 | CNY 10,94 | CNY 10,75 | 22,85M |
| 2026-08-25 | CNY 10,86 | +0,93 % | CNY 10,76 | CNY 10,95 | CNY 10,75 | 21,31M |
| 2026-08-24 | CNY 10,76 | -2,00 % | CNY 10,96 | CNY 10,98 | CNY 10,74 | 22,66M |
| 2026-08-21 | CNY 10,98 | +0,37 % | CNY 10,89 | CNY 10,99 | CNY 10,76 | 20,04M |
| 2026-08-20 | CNY 10,94 | +0,83 % | CNY 10,90 | CNY 11,03 | CNY 10,90 | 21,83M |
| 2026-08-19 | CNY 10,85 | -3,04 % | CNY 11,12 | CNY 11,19 | CNY 10,85 | 39,82M |
| 2026-08-18 | CNY 11,19 | -1,32 % | CNY 11,29 | CNY 11,30 | CNY 11,14 | 31,78M |
| 2026-08-17 | CNY 11,34 | -0,18 % | CNY 11,46 | CNY 11,46 | CNY 11,20 | 30,06M |
| 2026-08-14 | CNY 11,36 | -2,57 % | CNY 11,60 | CNY 11,65 | CNY 11,31 | 45,47M |
| 2026-08-13 | CNY 11,66 | -3,80 % | CNY 12,03 | CNY 12,10 | CNY 11,66 | 74,85M |
| 2026-08-12 | CNY 12,12 | +0,50 % | CNY 11,99 | CNY 12,24 | CNY 11,95 | 61,09M |
| 2026-08-11 | CNY 12,06 | +0,33 % | CNY 11,99 | CNY 12,28 | CNY 11,93 | 66,71M |
| 2026-08-10 | CNY 12,02 | +1,43 % | CNY 11,99 | CNY 12,19 | CNY 11,61 | 62,82M |
| 2026-08-07 | CNY 11,85 | -0,42 % | CNY 11,85 | CNY 11,92 | CNY 11,58 | 48,94M |
| 2026-08-06 | CNY 11,90 | -2,78 % | CNY 12,25 | CNY 12,33 | CNY 11,84 | 60,02M |
| 2026-08-05 | CNY 12,24 | 0,00 % | CNY 12,15 | CNY 12,32 | CNY 12,11 | 55,27M |
| 2026-08-04 | CNY 12,24 | +3,73 % | CNY 11,82 | CNY 12,50 | CNY 11,70 | 81,30M |
| 2026-08-03 | CNY 11,80 | -1,09 % | CNY 11,88 | CNY 11,95 | CNY 11,69 | 48,77M |
| 2026-07-31 | CNY 11,93 | +5,76 % | CNY 11,28 | CNY 12,05 | CNY 11,27 | 89,77M |
| 2026-07-30 | CNY 11,28 | -1,48 % | CNY 11,35 | CNY 11,57 | CNY 11,26 | 43,74M |
| 2026-07-29 | CNY 11,45 | +1,60 % | CNY 11,32 | CNY 11,48 | CNY 11,29 | 40,72M |
| 2026-07-28 | CNY 11,27 | -0,70 % | CNY 11,20 | CNY 11,45 | CNY 11,20 | 39,43M |
| 2026-07-27 | CNY 11,35 | +2,07 % | CNY 11,13 | CNY 11,40 | CNY 11,07 | 37,41M |
| 2026-07-24 | CNY 11,12 | -4,88 % | CNY 11,50 | CNY 11,72 | CNY 11,12 | 50,41M |
| 2026-07-23 | CNY 11,69 | +0,43 % | CNY 11,62 | CNY 11,70 | CNY 11,24 | 52,61M |
| 2026-07-22 | CNY 11,64 | -4,28 % | CNY 11,86 | CNY 11,89 | CNY 11,61 | 69,40M |
| 2026-07-21 | CNY 12,16 | +0,50 % | CNY 11,96 | CNY 12,58 | CNY 11,76 | 88,46M |
| 2026-07-20 | CNY 12,10 | -3,35 % | CNY 12,15 | CNY 12,50 | CNY 11,54 | 122,67M |
| 2026-07-17 | CNY 12,52 | -7,74 % | CNY 13,18 | CNY 13,48 | CNY 12,48 | 155,17M |
| 2026-07-16 | CNY 13,57 | +9,52 % | CNY 12,15 | CNY 13,88 | CNY 12,08 | 204,87M |
| 2026-07-15 | CNY 12,39 | +7,65 % | CNY 11,50 | CNY 12,76 | CNY 11,41 | 113,19M |
| 2026-07-14 | CNY 11,51 | -2,46 % | CNY 11,81 | CNY 12,07 | CNY 11,12 | 68,67M |
| 2026-07-13 | CNY 11,80 | -7,45 % | CNY 12,64 | CNY 12,75 | CNY 11,80 | 100,68M |
| 2026-07-10 | CNY 12,75 | +4,00 % | CNY 12,20 | CNY 12,85 | CNY 12,06 | 114,67M |
| 2026-07-09 | CNY 12,26 | -1,13 % | CNY 12,15 | CNY 12,56 | CNY 11,95 | 95,51M |
| 2026-07-08 | CNY 12,40 | +5,35 % | CNY 11,60 | CNY 12,58 | CNY 11,36 | 134,51M |
| 2026-07-07 | CNY 11,77 | +3,06 % | CNY 11,50 | CNY 12,08 | CNY 11,45 | 90,02M |
| 2026-07-06 | CNY 11,42 | -2,14 % | CNY 11,52 | CNY 11,82 | CNY 11,40 | 46,54M |
| 2026-07-03 | CNY 11,67 | -0,34 % | CNY 11,71 | CNY 11,95 | CNY 11,44 | 60,96M |
| 2026-07-02 | CNY 11,71 | +2,45 % | CNY 11,45 | CNY 11,94 | CNY 11,36 | 96,10M |
| 2026-07-01 | CNY 11,43 | +3,07 % | CNY 11,09 | CNY 11,66 | CNY 10,96 | 70,26M |
| 2026-06-30 | CNY 11,09 | +1,28 % | CNY 10,89 | CNY 11,09 | CNY 10,75 | 40,14M |
| 2026-06-29 | CNY 10,95 | +0,92 % | CNY 10,85 | CNY 11,02 | CNY 10,60 | 42,13M |
| 2026-06-26 | CNY 10,85 | -5,41 % | CNY 11,30 | CNY 11,34 | CNY 10,85 | 60,28M |
| 2026-06-25 | CNY 11,47 | +2,96 % | CNY 11,03 | CNY 11,78 | CNY 10,96 | 80,24M |
| 2026-06-24 | CNY 11,14 | -5,03 % | CNY 11,53 | CNY 11,62 | CNY 11,03 | 72,53M |
| 2026-06-23 | CNY 11,73 | +2,71 % | CNY 11,52 | CNY 12,64 | CNY 11,50 | 116,94M |
| 2026-06-22 | CNY 11,42 | +0,88 % | CNY 11,22 | CNY 11,44 | CNY 10,96 | 49,71M |
| 2026-06-18 | CNY 11,32 | -0,18 % | CNY 11,37 | CNY 11,43 | CNY 11,18 | 29,61M |
| 2026-06-17 | CNY 11,34 | -2,58 % | CNY 11,65 | CNY 11,65 | CNY 11,26 | 32,26M |
| 2026-06-16 | CNY 11,64 | +0,69 % | CNY 11,53 | CNY 11,68 | CNY 11,40 | 33,08M |
| 2026-06-15 | CNY 11,56 | +2,21 % | CNY 11,37 | CNY 11,60 | CNY 11,32 | 39,93M |
| 2026-06-12 | CNY 11,31 | +2,91 % | CNY 11,10 | CNY 11,50 | CNY 10,96 | 66,88M |
| 2026-06-11 | CNY 10,99 | -4,27 % | CNY 11,40 | CNY 11,45 | CNY 10,95 | 52,21M |
| 2026-06-10 | CNY 11,48 | -1,71 % | CNY 11,60 | CNY 11,84 | CNY 11,40 | 34,54M |
| 2026-06-09 | CNY 11,68 | +0,95 % | CNY 11,70 | CNY 11,80 | CNY 11,46 | 32,54M |
| 2026-06-08 | CNY 11,57 | -3,90 % | CNY 11,80 | CNY 12,02 | CNY 11,45 | 47,06M |
| 2026-06-05 | CNY 12,04 | -0,25 % | CNY 12,11 | CNY 12,23 | CNY 11,95 | 35,63M |
| 2026-06-04 | CNY 12,07 | -0,98 % | CNY 12,16 | CNY 12,25 | CNY 11,98 | 32,39M |
| 2026-06-03 | CNY 12,19 | -1,77 % | CNY 12,32 | CNY 12,34 | CNY 12,06 | 39,50M |
| 2026-06-02 | CNY 12,41 | -3,80 % | CNY 12,89 | CNY 12,89 | CNY 12,32 | 46,04M |
| 2026-06-01 | CNY 12,90 | +1,18 % | CNY 12,69 | CNY 12,97 | CNY 12,65 | 36,99M |
| 2026-05-29 | CNY 12,75 | -0,93 % | CNY 12,77 | CNY 13,00 | CNY 12,74 | 46,64M |
| 2026-05-28 | CNY 12,87 | -3,60 % | CNY 13,20 | CNY 13,23 | CNY 12,68 | 59,50M |
| 2026-05-27 | CNY 13,35 | +1,99 % | CNY 13,03 | CNY 13,60 | CNY 13,03 | 72,05M |
| 2026-05-26 | CNY 13,09 | +1,24 % | CNY 12,92 | CNY 13,36 | CNY 12,73 | 53,02M |