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