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