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