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