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