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