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