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