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