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