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 11,81 | +2,16 % | CNY 11,61 | CNY 11,86 | CNY 11,46 | 5,19M |
| 2026-09-29 | CNY 11,56 | +0,43 % | CNY 11,48 | CNY 11,68 | CNY 11,36 | 4,70M |
| 2026-09-28 | CNY 11,51 | -3,03 % | CNY 11,86 | CNY 11,96 | CNY 11,40 | 8,52M |
| 2026-09-24 | CNY 11,87 | +2,59 % | CNY 11,54 | CNY 12,20 | CNY 11,52 | 7,98M |
| 2026-09-23 | CNY 11,57 | -1,36 % | CNY 11,74 | CNY 11,82 | CNY 11,54 | 3,05M |
| 2026-09-22 | CNY 11,73 | 0,00 % | CNY 11,84 | CNY 11,89 | CNY 11,65 | 4,12M |
| 2026-09-21 | CNY 11,73 | +4,83 % | CNY 11,19 | CNY 11,86 | CNY 11,18 | 6,02M |
| 2026-09-18 | CNY 11,19 | -0,53 % | CNY 11,25 | CNY 11,39 | CNY 11,16 | 2,90M |
| 2026-09-17 | CNY 11,25 | +2,09 % | CNY 10,97 | CNY 11,29 | CNY 10,90 | 4,07M |
| 2026-09-16 | CNY 11,02 | +0,18 % | CNY 11,00 | CNY 11,12 | CNY 10,80 | 3,80M |
| 2026-09-15 | CNY 11,00 | -5,09 % | CNY 11,51 | CNY 11,56 | CNY 10,99 | 6,26M |
| 2026-09-14 | CNY 11,59 | -0,60 % | CNY 11,55 | CNY 11,68 | CNY 11,45 | 3,38M |
| 2026-09-11 | CNY 11,66 | -1,85 % | CNY 11,85 | CNY 11,85 | CNY 11,51 | 4,88M |
| 2026-09-10 | CNY 11,88 | -1,66 % | CNY 12,07 | CNY 12,08 | CNY 11,75 | 4,20M |
| 2026-09-09 | CNY 12,08 | -1,71 % | CNY 12,33 | CNY 12,36 | CNY 12,06 | 3,30M |
| 2026-09-08 | CNY 12,29 | +0,41 % | CNY 12,20 | CNY 12,35 | CNY 12,02 | 6,00M |
| 2026-09-07 | CNY 12,24 | +5,34 % | CNY 11,65 | CNY 12,33 | CNY 11,62 | 9,35M |
| 2026-09-04 | CNY 11,62 | +0,69 % | CNY 11,61 | CNY 11,86 | CNY 11,55 | 4,63M |
| 2026-09-03 | CNY 11,54 | -1,54 % | CNY 11,78 | CNY 11,94 | CNY 11,52 | 3,50M |
| 2026-09-02 | CNY 11,72 | -1,10 % | CNY 11,83 | CNY 11,83 | CNY 11,57 | 4,55M |
| 2026-09-01 | CNY 11,85 | -0,42 % | CNY 11,81 | CNY 12,05 | CNY 11,72 | 7,25M |
| 2026-08-31 | CNY 11,90 | +3,30 % | CNY 11,49 | CNY 11,99 | CNY 11,44 | 9,56M |
| 2026-08-28 | CNY 11,52 | -0,35 % | CNY 11,49 | CNY 11,69 | CNY 11,42 | 9,15M |
| 2026-08-27 | CNY 11,56 | -4,54 % | CNY 12,12 | CNY 12,12 | CNY 11,53 | 9,70M |
| 2026-08-26 | CNY 12,11 | +2,19 % | CNY 11,86 | CNY 12,60 | CNY 11,77 | 9,71M |
| 2026-08-25 | CNY 11,85 | +4,50 % | CNY 11,34 | CNY 11,85 | CNY 11,29 | 6,10M |
| 2026-08-24 | CNY 11,34 | -0,70 % | CNY 11,47 | CNY 11,55 | CNY 11,22 | 3,45M |
| 2026-08-21 | CNY 11,42 | -1,72 % | CNY 11,54 | CNY 11,60 | CNY 11,30 | 4,53M |
| 2026-08-20 | CNY 11,62 | +1,31 % | CNY 11,55 | CNY 11,84 | CNY 11,45 | 4,63M |
| 2026-08-19 | CNY 11,47 | -3,04 % | CNY 11,76 | CNY 11,78 | CNY 11,38 | 3,74M |
| 2026-08-18 | CNY 11,83 | -1,42 % | CNY 11,90 | CNY 12,19 | CNY 11,70 | 3,94M |
| 2026-08-17 | CNY 12,00 | +3,72 % | CNY 11,65 | CNY 12,12 | CNY 11,43 | 7,99M |
| 2026-08-14 | CNY 11,57 | +0,17 % | CNY 11,55 | CNY 11,78 | CNY 11,50 | 4,05M |
| 2026-08-13 | CNY 11,55 | -1,79 % | CNY 11,77 | CNY 12,00 | CNY 11,53 | 9,74M |
| 2026-08-12 | CNY 11,76 | +1,38 % | CNY 11,65 | CNY 11,90 | CNY 11,51 | 8,55M |
| 2026-08-11 | CNY 11,60 | -1,61 % | CNY 11,84 | CNY 11,85 | CNY 11,60 | 4,37M |
| 2026-08-10 | CNY 11,79 | +4,61 % | CNY 11,28 | CNY 11,97 | CNY 11,18 | 10,14M |
| 2026-08-07 | CNY 11,27 | 0,00 % | CNY 11,27 | CNY 11,30 | CNY 11,03 | 4,03M |
| 2026-08-06 | CNY 11,27 | -2,42 % | CNY 11,48 | CNY 11,61 | CNY 11,15 | 5,35M |
| 2026-08-05 | CNY 11,55 | +3,77 % | CNY 11,16 | CNY 11,79 | CNY 11,10 | 10,02M |
| 2026-08-04 | CNY 11,13 | +0,09 % | CNY 11,19 | CNY 11,42 | CNY 11,01 | 4,80M |
| 2026-08-03 | CNY 11,12 | +0,54 % | CNY 10,95 | CNY 11,24 | CNY 10,92 | 4,55M |
| 2026-07-31 | CNY 11,06 | -1,34 % | CNY 11,24 | CNY 11,37 | CNY 10,95 | 5,86M |
| 2026-07-30 | CNY 11,21 | +0,63 % | CNY 11,12 | CNY 11,28 | CNY 11,00 | 3,08M |
| 2026-07-29 | CNY 11,14 | +1,36 % | CNY 10,89 | CNY 11,28 | CNY 10,85 | 5,25M |
| 2026-07-28 | CNY 10,99 | +1,76 % | CNY 10,70 | CNY 11,03 | CNY 10,65 | 3,41M |
| 2026-07-27 | CNY 10,80 | +0,37 % | CNY 10,74 | CNY 10,99 | CNY 10,64 | 3,86M |
| 2026-07-24 | CNY 10,76 | -1,19 % | CNY 10,89 | CNY 10,91 | CNY 10,58 | 4,52M |
| 2026-07-23 | CNY 10,89 | +0,83 % | CNY 10,80 | CNY 10,97 | CNY 10,56 | 4,77M |
| 2026-07-22 | CNY 10,80 | -3,57 % | CNY 11,01 | CNY 11,40 | CNY 10,74 | 6,07M |
| 2026-07-21 | CNY 11,20 | +1,91 % | CNY 11,08 | CNY 11,27 | CNY 10,00 | 11,35M |
| 2026-07-20 | CNY 10,99 | +0,55 % | CNY 10,93 | CNY 11,83 | CNY 10,79 | 8,67M |
| 2026-07-17 | CNY 10,93 | -6,26 % | CNY 11,70 | CNY 11,72 | CNY 10,70 | 10,85M |
| 2026-07-16 | CNY 11,66 | -0,09 % | CNY 11,60 | CNY 11,82 | CNY 11,40 | 5,41M |
| 2026-07-15 | CNY 11,67 | +0,26 % | CNY 11,71 | CNY 11,88 | CNY 11,55 | 3,72M |
| 2026-07-14 | CNY 11,64 | +3,10 % | CNY 11,29 | CNY 11,70 | CNY 11,12 | 4,17M |
| 2026-07-13 | CNY 11,29 | -2,00 % | CNY 11,50 | CNY 11,58 | CNY 11,12 | 3,94M |
| 2026-07-10 | CNY 11,52 | +0,79 % | CNY 11,41 | CNY 11,63 | CNY 11,27 | 3,81M |
| 2026-07-09 | CNY 11,43 | +6,03 % | CNY 10,78 | CNY 11,56 | CNY 10,69 | 6,30M |
| 2026-07-08 | CNY 10,78 | -1,82 % | CNY 10,97 | CNY 10,98 | CNY 10,70 | 2,22M |
| 2026-07-07 | CNY 10,98 | -2,05 % | CNY 11,21 | CNY 11,26 | CNY 10,88 | 2,79M |
| 2026-07-06 | CNY 11,21 | -2,61 % | CNY 11,51 | CNY 11,54 | CNY 11,20 | 3,48M |
| 2026-07-03 | CNY 11,51 | +0,79 % | CNY 11,42 | CNY 11,61 | CNY 11,26 | 4,59M |
| 2026-07-02 | CNY 11,42 | -1,21 % | CNY 11,57 | CNY 11,93 | CNY 11,36 | 4,97M |
| 2026-07-01 | CNY 11,56 | -0,43 % | CNY 11,61 | CNY 11,88 | CNY 11,55 | 4,20M |
| 2026-06-30 | CNY 11,61 | +2,83 % | CNY 11,52 | CNY 12,09 | CNY 11,19 | 7,99M |
| 2026-06-29 | CNY 11,29 | -0,96 % | CNY 11,38 | CNY 11,58 | CNY 10,65 | 8,83M |
| 2026-06-26 | CNY 11,40 | -0,96 % | CNY 11,53 | CNY 11,71 | CNY 11,32 | 5,20M |
| 2026-06-25 | CNY 11,51 | -1,37 % | CNY 11,40 | CNY 11,80 | CNY 10,94 | 6,06M |
| 2026-06-24 | CNY 11,67 | +0,34 % | CNY 11,63 | CNY 11,83 | CNY 11,44 | 6,09M |
| 2026-06-23 | CNY 11,63 | +4,03 % | CNY 11,13 | CNY 11,88 | CNY 11,06 | 7,24M |
| 2026-06-22 | CNY 11,18 | +4,19 % | CNY 10,62 | CNY 11,33 | CNY 10,59 | 6,03M |
| 2026-06-18 | CNY 10,73 | -0,19 % | CNY 10,63 | CNY 10,83 | CNY 10,53 | 3,41M |
| 2026-06-17 | CNY 10,75 | -0,74 % | CNY 10,83 | CNY 10,84 | CNY 10,63 | 3,56M |
| 2026-06-16 | CNY 10,83 | -0,46 % | CNY 10,90 | CNY 11,12 | CNY 10,63 | 4,39M |
| 2026-06-15 | CNY 10,88 | +1,68 % | CNY 10,78 | CNY 11,32 | CNY 10,73 | 6,85M |
| 2026-06-12 | CNY 10,70 | +0,56 % | CNY 10,72 | CNY 10,91 | CNY 10,58 | 2,92M |
| 2026-06-11 | CNY 10,64 | -2,30 % | CNY 10,87 | CNY 10,93 | CNY 10,50 | 2,57M |
| 2026-06-10 | CNY 10,89 | -3,20 % | CNY 11,21 | CNY 11,30 | CNY 10,66 | 3,79M |
| 2026-06-09 | CNY 11,25 | -1,66 % | CNY 11,41 | CNY 11,58 | CNY 11,12 | 3,34M |
| 2026-06-08 | CNY 11,44 | -2,22 % | CNY 11,61 | CNY 11,90 | CNY 11,26 | 8,02M |
| 2026-06-05 | CNY 11,70 | +5,22 % | CNY 11,11 | CNY 11,92 | CNY 10,96 | 6,56M |
| 2026-06-04 | CNY 11,12 | -1,33 % | CNY 11,16 | CNY 11,28 | CNY 10,95 | 2,48M |
| 2026-06-03 | CNY 11,27 | -0,79 % | CNY 11,41 | CNY 11,44 | CNY 11,19 | 2,85M |
| 2026-06-02 | CNY 11,36 | -2,82 % | CNY 11,62 | CNY 11,75 | CNY 11,32 | 3,49M |
| 2026-06-01 | CNY 11,69 | +3,45 % | CNY 11,29 | CNY 11,82 | CNY 11,18 | 6,23M |
| 2026-05-29 | CNY 11,30 | -3,17 % | CNY 11,66 | CNY 11,76 | CNY 11,22 | 7,27M |
| 2026-05-28 | CNY 11,67 | -0,09 % | CNY 11,57 | CNY 11,84 | CNY 11,47 | 4,05M |
| 2026-05-27 | CNY 11,68 | -0,60 % | CNY 11,75 | CNY 11,84 | CNY 11,42 | 5,31M |
| 2026-05-26 | CNY 11,75 | -1,51 % | CNY 11,90 | CNY 11,91 | CNY 11,56 | 4,14M |