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