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