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