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