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