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