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