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