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