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