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