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