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