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