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