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