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