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