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