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