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