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