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