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 11,08 | -2,12 % | CNY 11,05 | CNY 11,26 | CNY 10,99 | 14,14M |
| 2026-09-29 | CNY 11,32 | +5,60 % | CNY 10,75 | CNY 11,54 | CNY 10,60 | 22,94M |
| 2026-09-28 | CNY 10,72 | +1,32 % | CNY 10,51 | CNY 11,26 | CNY 10,43 | 12,17M |
| 2026-09-24 | CNY 10,58 | -4,43 % | CNY 10,99 | CNY 11,08 | CNY 10,55 | 12,46M |
| 2026-09-23 | CNY 11,07 | +1,56 % | CNY 10,90 | CNY 11,10 | CNY 10,71 | 14,62M |
| 2026-09-22 | CNY 10,90 | -1,54 % | CNY 11,01 | CNY 11,05 | CNY 10,84 | 10,85M |
| 2026-09-21 | CNY 11,07 | +2,59 % | CNY 10,73 | CNY 11,12 | CNY 10,66 | 13,91M |
| 2026-09-18 | CNY 10,79 | -1,55 % | CNY 10,87 | CNY 10,92 | CNY 10,68 | 13,26M |
| 2026-09-17 | CNY 10,96 | +1,11 % | CNY 10,73 | CNY 11,22 | CNY 10,65 | 16,66M |
| 2026-09-16 | CNY 10,84 | -2,17 % | CNY 11,14 | CNY 11,14 | CNY 10,80 | 13,63M |
| 2026-09-15 | CNY 11,08 | -2,81 % | CNY 11,24 | CNY 11,44 | CNY 11,00 | 18,23M |
| 2026-09-14 | CNY 11,40 | +3,17 % | CNY 11,08 | CNY 11,54 | CNY 10,94 | 26,22M |
| 2026-09-11 | CNY 11,05 | +3,95 % | CNY 10,49 | CNY 11,48 | CNY 10,28 | 27,94M |
| 2026-09-10 | CNY 10,63 | -2,83 % | CNY 10,90 | CNY 10,91 | CNY 10,61 | 12,06M |
| 2026-09-09 | CNY 10,94 | -0,64 % | CNY 10,93 | CNY 11,01 | CNY 10,84 | 15,22M |
| 2026-09-08 | CNY 11,01 | -2,57 % | CNY 10,93 | CNY 11,28 | CNY 10,85 | 23,99M |
| 2026-09-07 | CNY 11,30 | +1,71 % | CNY 11,54 | CNY 11,74 | CNY 10,97 | 39,20M |
| 2026-09-04 | CNY 11,11 | +10,00 % | CNY 10,20 | CNY 11,11 | CNY 10,20 | 13,64M |
| 2026-09-03 | CNY 10,10 | -1,56 % | CNY 10,23 | CNY 10,38 | CNY 10,08 | 3,87M |
| 2026-09-02 | CNY 10,26 | 0,00 % | CNY 10,17 | CNY 10,28 | CNY 10,02 | 4,80M |
| 2026-09-01 | CNY 10,26 | +0,29 % | CNY 10,23 | CNY 10,35 | CNY 10,15 | 4,45M |
| 2026-08-31 | CNY 10,23 | +1,69 % | CNY 10,01 | CNY 10,26 | CNY 9,99 | 5,76M |
| 2026-08-28 | CNY 10,06 | +0,20 % | CNY 10,05 | CNY 10,14 | CNY 10,02 | 4,07M |
| 2026-08-27 | CNY 10,04 | +0,40 % | CNY 9,94 | CNY 10,08 | CNY 9,91 | 4,64M |
| 2026-08-26 | CNY 10,00 | +1,11 % | CNY 9,84 | CNY 10,20 | CNY 9,84 | 6,82M |
| 2026-08-25 | CNY 9,89 | -0,50 % | CNY 9,81 | CNY 9,92 | CNY 9,45 | 7,86M |
| 2026-08-24 | CNY 9,94 | -1,78 % | CNY 10,12 | CNY 10,17 | CNY 9,84 | 5,44M |
| 2026-08-21 | CNY 10,12 | +0,40 % | CNY 10,04 | CNY 10,17 | CNY 9,92 | 3,80M |
| 2026-08-20 | CNY 10,08 | +1,51 % | CNY 9,97 | CNY 10,15 | CNY 9,95 | 4,37M |
| 2026-08-19 | CNY 9,93 | -3,59 % | CNY 10,20 | CNY 10,28 | CNY 9,92 | 5,49M |
| 2026-08-18 | CNY 10,30 | -1,72 % | CNY 10,44 | CNY 10,47 | CNY 10,21 | 5,44M |
| 2026-08-17 | CNY 10,48 | +0,67 % | CNY 10,39 | CNY 10,59 | CNY 10,28 | 5,34M |
| 2026-08-14 | CNY 10,41 | +1,86 % | CNY 10,23 | CNY 10,52 | CNY 10,15 | 6,76M |
| 2026-08-13 | CNY 10,22 | -0,58 % | CNY 10,27 | CNY 10,41 | CNY 10,21 | 5,74M |
| 2026-08-12 | CNY 10,28 | +1,48 % | CNY 10,13 | CNY 10,32 | CNY 10,07 | 4,46M |
| 2026-08-11 | CNY 10,13 | -0,49 % | CNY 10,11 | CNY 10,18 | CNY 10,02 | 4,41M |
| 2026-08-10 | CNY 10,18 | +1,80 % | CNY 9,98 | CNY 10,19 | CNY 9,86 | 6,42M |
| 2026-08-07 | CNY 10,00 | -0,89 % | CNY 10,10 | CNY 10,12 | CNY 9,85 | 5,97M |
| 2026-08-06 | CNY 10,09 | +0,70 % | CNY 9,95 | CNY 10,13 | CNY 9,93 | 5,75M |
| 2026-08-05 | CNY 10,02 | +1,93 % | CNY 9,99 | CNY 10,15 | CNY 9,90 | 7,51M |
| 2026-08-04 | CNY 9,83 | -0,30 % | CNY 9,90 | CNY 9,93 | CNY 9,77 | 5,99M |
| 2026-08-03 | CNY 9,86 | +2,39 % | CNY 9,68 | CNY 9,86 | CNY 9,63 | 4,75M |
| 2026-07-31 | CNY 9,63 | +1,37 % | CNY 9,55 | CNY 9,65 | CNY 9,51 | 5,29M |
| 2026-07-30 | CNY 9,50 | -0,73 % | CNY 9,43 | CNY 9,83 | CNY 9,43 | 6,20M |
| 2026-07-29 | CNY 9,57 | +1,70 % | CNY 9,52 | CNY 9,64 | CNY 9,38 | 5,46M |
| 2026-07-28 | CNY 9,41 | +1,95 % | CNY 9,22 | CNY 9,48 | CNY 9,16 | 5,62M |
| 2026-07-27 | CNY 9,23 | +2,44 % | CNY 8,93 | CNY 9,26 | CNY 8,93 | 4,69M |
| 2026-07-24 | CNY 9,01 | -0,88 % | CNY 9,07 | CNY 9,17 | CNY 8,93 | 4,74M |
| 2026-07-23 | CNY 9,09 | +3,77 % | CNY 8,73 | CNY 9,13 | CNY 8,71 | 5,65M |
| 2026-07-22 | CNY 8,76 | -1,90 % | CNY 9,06 | CNY 9,06 | CNY 8,65 | 5,30M |
| 2026-07-21 | CNY 8,93 | -0,45 % | CNY 8,91 | CNY 9,01 | CNY 8,54 | 9,47M |
| 2026-07-20 | CNY 8,97 | -2,61 % | CNY 9,15 | CNY 9,39 | CNY 8,87 | 7,77M |
| 2026-07-17 | CNY 9,21 | -4,06 % | CNY 9,58 | CNY 9,68 | CNY 9,12 | 7,81M |
| 2026-07-16 | CNY 9,60 | +1,59 % | CNY 9,37 | CNY 9,78 | CNY 9,37 | 7,48M |
| 2026-07-15 | CNY 9,45 | -3,77 % | CNY 9,50 | CNY 9,67 | CNY 9,30 | 10,20M |
| 2026-07-14 | CNY 9,82 | +0,92 % | CNY 9,60 | CNY 9,85 | CNY 9,57 | 5,74M |
| 2026-07-13 | CNY 9,73 | -4,14 % | CNY 10,45 | CNY 10,46 | CNY 9,69 | 7,07M |
| 2026-07-10 | CNY 10,15 | +0,69 % | CNY 10,08 | CNY 10,38 | CNY 9,96 | 5,54M |
| 2026-07-09 | CNY 10,08 | -0,88 % | CNY 10,22 | CNY 10,26 | CNY 9,96 | 6,06M |
| 2026-07-08 | CNY 10,17 | -0,97 % | CNY 10,24 | CNY 10,30 | CNY 9,95 | 5,91M |
| 2026-07-07 | CNY 10,27 | -3,75 % | CNY 10,75 | CNY 10,79 | CNY 10,27 | 5,28M |
| 2026-07-06 | CNY 10,67 | -2,11 % | CNY 10,74 | CNY 11,05 | CNY 10,67 | 6,11M |
| 2026-07-03 | CNY 10,90 | +2,83 % | CNY 10,57 | CNY 11,11 | CNY 10,57 | 6,49M |
| 2026-07-02 | CNY 10,60 | +0,57 % | CNY 10,65 | CNY 11,02 | CNY 10,58 | 6,49M |
| 2026-07-01 | CNY 10,54 | +0,96 % | CNY 10,36 | CNY 10,69 | CNY 10,31 | 7,02M |
| 2026-06-30 | CNY 10,44 | +0,48 % | CNY 10,53 | CNY 10,53 | CNY 10,26 | 5,80M |
| 2026-06-29 | CNY 10,39 | -2,53 % | CNY 10,66 | CNY 10,75 | CNY 10,21 | 8,80M |
| 2026-06-26 | CNY 10,66 | -3,96 % | CNY 11,10 | CNY 11,10 | CNY 10,66 | 6,97M |
| 2026-06-25 | CNY 11,10 | -3,31 % | CNY 11,47 | CNY 11,47 | CNY 11,06 | 6,70M |
| 2026-06-24 | CNY 11,48 | -2,88 % | CNY 11,77 | CNY 11,83 | CNY 11,30 | 6,23M |
| 2026-06-23 | CNY 11,82 | +1,29 % | CNY 11,66 | CNY 11,96 | CNY 11,58 | 6,79M |
| 2026-06-22 | CNY 11,67 | -1,35 % | CNY 11,84 | CNY 11,92 | CNY 11,29 | 7,70M |
| 2026-06-18 | CNY 11,83 | -2,07 % | CNY 12,08 | CNY 12,08 | CNY 11,70 | 6,62M |
| 2026-06-17 | CNY 12,08 | +1,17 % | CNY 11,98 | CNY 12,24 | CNY 11,81 | 7,46M |
| 2026-06-16 | CNY 11,94 | +1,79 % | CNY 11,78 | CNY 12,03 | CNY 11,66 | 7,46M |
| 2026-06-15 | CNY 11,73 | +3,81 % | CNY 11,40 | CNY 11,76 | CNY 11,38 | 7,16M |
| 2026-06-12 | CNY 11,30 | +0,71 % | CNY 11,44 | CNY 11,45 | CNY 11,21 | 5,15M |
| 2026-06-11 | CNY 11,22 | -1,84 % | CNY 11,20 | CNY 11,38 | CNY 11,09 | 5,30M |
| 2026-06-10 | CNY 11,43 | -3,46 % | CNY 11,74 | CNY 11,82 | CNY 11,29 | 7,09M |
| 2026-06-09 | CNY 11,84 | +0,17 % | CNY 11,80 | CNY 11,98 | CNY 11,64 | 6,65M |
| 2026-06-08 | CNY 11,82 | -3,27 % | CNY 11,84 | CNY 12,16 | CNY 11,58 | 6,95M |
| 2026-06-05 | CNY 12,22 | +0,08 % | CNY 12,20 | CNY 12,48 | CNY 11,81 | 7,75M |
| 2026-06-04 | CNY 12,21 | -1,13 % | CNY 12,25 | CNY 12,45 | CNY 12,10 | 6,29M |
| 2026-06-03 | CNY 12,35 | -2,06 % | CNY 12,52 | CNY 12,67 | CNY 12,25 | 7,77M |
| 2026-06-02 | CNY 12,61 | -2,63 % | CNY 12,81 | CNY 13,09 | CNY 12,60 | 8,95M |
| 2026-06-01 | CNY 12,95 | +2,78 % | CNY 12,46 | CNY 13,03 | CNY 12,46 | 11,99M |
| 2026-05-29 | CNY 12,60 | -5,69 % | CNY 13,50 | CNY 13,65 | CNY 12,49 | 15,08M |
| 2026-05-28 | CNY 13,36 | -0,52 % | CNY 13,43 | CNY 13,55 | CNY 13,04 | 14,99M |
| 2026-05-27 | CNY 13,43 | -2,54 % | CNY 13,66 | CNY 13,92 | CNY 13,29 | 15,15M |
| 2026-05-26 | CNY 13,78 | -1,15 % | CNY 13,77 | CNY 14,28 | CNY 13,53 | 17,66M |