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