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