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