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