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