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