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