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 10,87 | +1,02 % | CNY 10,79 | CNY 11,35 | CNY 10,65 | 58,45M |
| 2026-09-29 | CNY 10,76 | -1,37 % | CNY 10,81 | CNY 11,07 | CNY 10,69 | 41,10M |
| 2026-09-28 | CNY 10,91 | -1,71 % | CNY 11,00 | CNY 11,23 | CNY 10,81 | 47,87M |
| 2026-09-24 | CNY 11,10 | -0,54 % | CNY 11,20 | CNY 11,72 | CNY 11,08 | 74,85M |
| 2026-09-23 | CNY 11,16 | -2,36 % | CNY 11,33 | CNY 11,41 | CNY 11,05 | 60,47M |
| 2026-09-22 | CNY 11,43 | -2,47 % | CNY 11,78 | CNY 11,80 | CNY 11,38 | 98,96M |
| 2026-09-21 | CNY 11,72 | +6,35 % | CNY 11,01 | CNY 12,12 | CNY 10,92 | 157,04M |
| 2026-09-18 | CNY 11,02 | +2,99 % | CNY 10,72 | CNY 11,72 | CNY 10,71 | 78,67M |
| 2026-09-17 | CNY 10,70 | +3,88 % | CNY 10,26 | CNY 10,75 | CNY 10,26 | 42,89M |
| 2026-09-16 | CNY 10,30 | -0,48 % | CNY 10,31 | CNY 10,38 | CNY 10,17 | 17,49M |
| 2026-09-15 | CNY 10,35 | -1,62 % | CNY 10,48 | CNY 10,57 | CNY 10,34 | 15,95M |
| 2026-09-14 | CNY 10,52 | +1,06 % | CNY 10,41 | CNY 10,65 | CNY 10,30 | 20,46M |
| 2026-09-11 | CNY 10,41 | -1,79 % | CNY 10,50 | CNY 10,54 | CNY 10,24 | 23,61M |
| 2026-09-10 | CNY 10,60 | -2,03 % | CNY 10,78 | CNY 10,78 | CNY 10,53 | 18,84M |
| 2026-09-09 | CNY 10,82 | -0,82 % | CNY 10,88 | CNY 10,94 | CNY 10,79 | 19,19M |
| 2026-09-08 | CNY 10,91 | -1,18 % | CNY 10,98 | CNY 11,05 | CNY 10,88 | 24,52M |
| 2026-09-07 | CNY 11,04 | +1,19 % | CNY 10,90 | CNY 11,18 | CNY 10,76 | 33,74M |
| 2026-09-04 | CNY 10,91 | -2,76 % | CNY 11,65 | CNY 11,94 | CNY 10,86 | 59,67M |
| 2026-09-03 | CNY 11,22 | +0,90 % | CNY 11,18 | CNY 11,36 | CNY 11,08 | 22,09M |
| 2026-09-02 | CNY 11,12 | -0,89 % | CNY 11,11 | CNY 11,21 | CNY 11,01 | 17,86M |
| 2026-09-01 | CNY 11,22 | -0,09 % | CNY 11,22 | CNY 11,39 | CNY 11,18 | 22,91M |
| 2026-08-31 | CNY 11,23 | +1,35 % | CNY 11,00 | CNY 11,23 | CNY 10,94 | 23,81M |
| 2026-08-28 | CNY 11,08 | -2,64 % | CNY 11,37 | CNY 11,44 | CNY 11,03 | 32,93M |
| 2026-08-27 | CNY 11,38 | +1,07 % | CNY 11,27 | CNY 11,42 | CNY 11,18 | 21,35M |
| 2026-08-26 | CNY 11,26 | +0,72 % | CNY 11,17 | CNY 11,39 | CNY 11,11 | 26,31M |
| 2026-08-25 | CNY 11,18 | +3,14 % | CNY 10,84 | CNY 11,27 | CNY 10,77 | 32,21M |
| 2026-08-24 | CNY 10,84 | -1,09 % | CNY 10,96 | CNY 11,03 | CNY 10,70 | 20,19M |
| 2026-08-21 | CNY 10,96 | +0,74 % | CNY 10,79 | CNY 11,00 | CNY 10,71 | 19,94M |
| 2026-08-20 | CNY 10,88 | -1,18 % | CNY 11,23 | CNY 11,28 | CNY 10,84 | 29,72M |
| 2026-08-19 | CNY 11,01 | -8,86 % | CNY 11,92 | CNY 11,92 | CNY 11,00 | 58,01M |
| 2026-08-18 | CNY 12,08 | +1,43 % | CNY 11,92 | CNY 12,09 | CNY 11,79 | 50,04M |
| 2026-08-17 | CNY 11,91 | +2,32 % | CNY 11,64 | CNY 11,92 | CNY 11,59 | 30,14M |
| 2026-08-14 | CNY 11,64 | -0,60 % | CNY 11,72 | CNY 11,79 | CNY 11,52 | 25,53M |
| 2026-08-13 | CNY 11,71 | -1,43 % | CNY 11,95 | CNY 11,98 | CNY 11,70 | 29,34M |
| 2026-08-12 | CNY 11,88 | +0,59 % | CNY 11,82 | CNY 11,96 | CNY 11,73 | 25,83M |
| 2026-08-11 | CNY 11,81 | +0,08 % | CNY 11,70 | CNY 11,98 | CNY 11,64 | 39,11M |
| 2026-08-10 | CNY 11,80 | +0,25 % | CNY 11,90 | CNY 11,94 | CNY 11,58 | 29,35M |
| 2026-08-07 | CNY 11,77 | -0,25 % | CNY 11,86 | CNY 11,92 | CNY 11,54 | 37,46M |
| 2026-08-06 | CNY 11,80 | -1,58 % | CNY 11,90 | CNY 12,11 | CNY 11,73 | 47,09M |
| 2026-08-05 | CNY 11,99 | +2,48 % | CNY 11,72 | CNY 12,02 | CNY 11,67 | 52,42M |
| 2026-08-04 | CNY 11,70 | +1,92 % | CNY 11,48 | CNY 11,72 | CNY 11,33 | 43,39M |
| 2026-08-03 | CNY 11,48 | +2,23 % | CNY 11,28 | CNY 11,56 | CNY 11,21 | 48,58M |
| 2026-07-31 | CNY 11,23 | +4,86 % | CNY 10,90 | CNY 11,39 | CNY 10,90 | 60,71M |
| 2026-07-30 | CNY 10,71 | -0,56 % | CNY 10,69 | CNY 10,97 | CNY 10,62 | 33,58M |
| 2026-07-29 | CNY 10,77 | +2,67 % | CNY 10,52 | CNY 10,85 | CNY 10,37 | 39,25M |
| 2026-07-28 | CNY 10,49 | -1,32 % | CNY 10,55 | CNY 10,72 | CNY 10,45 | 24,72M |
| 2026-07-27 | CNY 10,63 | +3,00 % | CNY 10,31 | CNY 10,65 | CNY 10,31 | 28,38M |
| 2026-07-24 | CNY 10,32 | -3,82 % | CNY 10,55 | CNY 10,64 | CNY 10,28 | 26,93M |
| 2026-07-23 | CNY 10,73 | +2,48 % | CNY 10,37 | CNY 10,78 | CNY 10,32 | 30,77M |
| 2026-07-22 | CNY 10,47 | -1,78 % | CNY 10,58 | CNY 10,68 | CNY 10,37 | 28,24M |
| 2026-07-21 | CNY 10,66 | +3,09 % | CNY 10,35 | CNY 10,66 | CNY 10,04 | 48,55M |
| 2026-07-20 | CNY 10,34 | -1,90 % | CNY 10,56 | CNY 10,83 | CNY 10,11 | 47,87M |
| 2026-07-17 | CNY 10,54 | -4,87 % | CNY 11,11 | CNY 11,20 | CNY 10,46 | 42,77M |
| 2026-07-16 | CNY 11,08 | -1,34 % | CNY 11,20 | CNY 11,42 | CNY 11,03 | 32,06M |
| 2026-07-15 | CNY 11,23 | -0,18 % | CNY 11,25 | CNY 11,49 | CNY 11,13 | 29,15M |
| 2026-07-14 | CNY 11,25 | +0,45 % | CNY 11,16 | CNY 11,31 | CNY 10,95 | 34,83M |
| 2026-07-13 | CNY 11,20 | -6,82 % | CNY 11,90 | CNY 11,91 | CNY 11,19 | 45,08M |
| 2026-07-10 | CNY 12,02 | +0,67 % | CNY 11,96 | CNY 12,42 | CNY 11,94 | 58,65M |
| 2026-07-09 | CNY 11,94 | +1,27 % | CNY 11,76 | CNY 11,99 | CNY 11,44 | 47,07M |
| 2026-07-08 | CNY 11,79 | -6,43 % | CNY 12,47 | CNY 12,56 | CNY 11,79 | 59,93M |
| 2026-07-07 | CNY 12,60 | -3,96 % | CNY 13,13 | CNY 13,56 | CNY 12,50 | 62,21M |
| 2026-07-06 | CNY 13,12 | -7,74 % | CNY 13,92 | CNY 14,07 | CNY 13,10 | 103,91M |
| 2026-07-03 | CNY 14,22 | +7,97 % | CNY 13,28 | CNY 14,45 | CNY 13,24 | 144,94M |
| 2026-07-02 | CNY 13,17 | +1,07 % | CNY 13,00 | CNY 13,72 | CNY 12,91 | 86,51M |
| 2026-07-01 | CNY 13,03 | +0,77 % | CNY 12,93 | CNY 13,30 | CNY 12,90 | 47,74M |
| 2026-06-30 | CNY 12,93 | +3,36 % | CNY 12,66 | CNY 13,09 | CNY 12,49 | 50,20M |
| 2026-06-29 | CNY 12,51 | -0,95 % | CNY 12,61 | CNY 12,75 | CNY 12,27 | 47,88M |
| 2026-06-26 | CNY 12,63 | -5,25 % | CNY 13,25 | CNY 13,25 | CNY 12,62 | 56,42M |
| 2026-06-25 | CNY 13,33 | -1,84 % | CNY 13,41 | CNY 13,82 | CNY 13,18 | 53,27M |
| 2026-06-24 | CNY 13,58 | +0,15 % | CNY 13,75 | CNY 13,82 | CNY 13,36 | 43,16M |
| 2026-06-23 | CNY 13,56 | -1,81 % | CNY 13,74 | CNY 14,30 | CNY 13,51 | 63,97M |
| 2026-06-22 | CNY 13,81 | +0,44 % | CNY 13,61 | CNY 13,83 | CNY 13,09 | 64,62M |
| 2026-06-18 | CNY 13,75 | +1,33 % | CNY 13,55 | CNY 13,93 | CNY 13,44 | 45,66M |
| 2026-06-17 | CNY 13,57 | -1,60 % | CNY 13,78 | CNY 13,84 | CNY 13,52 | 40,17M |
| 2026-06-16 | CNY 13,79 | -0,93 % | CNY 13,92 | CNY 14,04 | CNY 13,65 | 42,20M |
| 2026-06-15 | CNY 13,92 | +3,65 % | CNY 13,56 | CNY 13,95 | CNY 13,51 | 42,96M |
| 2026-06-12 | CNY 13,43 | +1,67 % | CNY 13,48 | CNY 13,76 | CNY 13,30 | 47,39M |
| 2026-06-11 | CNY 13,21 | -1,42 % | CNY 13,15 | CNY 13,50 | CNY 12,94 | 54,96M |
| 2026-06-10 | CNY 13,40 | -7,59 % | CNY 14,33 | CNY 14,42 | CNY 13,40 | 73,66M |
| 2026-06-09 | CNY 14,50 | -1,56 % | CNY 14,91 | CNY 14,91 | CNY 14,30 | 53,33M |
| 2026-06-08 | CNY 14,73 | -2,19 % | CNY 14,47 | CNY 15,21 | CNY 14,38 | 59,39M |
| 2026-06-05 | CNY 15,06 | +1,41 % | CNY 14,71 | CNY 15,50 | CNY 14,10 | 102,17M |
| 2026-06-04 | CNY 14,85 | +1,02 % | CNY 14,51 | CNY 15,20 | CNY 14,30 | 66,07M |
| 2026-06-03 | CNY 14,70 | -1,54 % | CNY 14,86 | CNY 15,08 | CNY 14,64 | 61,23M |
| 2026-06-02 | CNY 14,93 | -0,93 % | CNY 15,24 | CNY 15,51 | CNY 14,91 | 61,84M |
| 2026-06-01 | CNY 15,07 | +1,96 % | CNY 14,92 | CNY 15,24 | CNY 14,70 | 56,22M |
| 2026-05-29 | CNY 14,78 | -3,52 % | CNY 15,49 | CNY 15,55 | CNY 14,65 | 69,26M |
| 2026-05-28 | CNY 15,32 | -2,79 % | CNY 15,62 | CNY 15,85 | CNY 15,12 | 75,61M |
| 2026-05-27 | CNY 15,76 | -6,30 % | CNY 16,39 | CNY 16,45 | CNY 15,57 | 108,53M |
| 2026-05-26 | CNY 16,82 | -3,61 % | CNY 17,20 | CNY 17,93 | CNY 16,66 | 115,19M |