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 12,28 | +0,24 % | CNY 12,10 | CNY 12,65 | CNY 11,63 | 69,98M |
| 2026-09-29 | CNY 12,25 | +1,24 % | CNY 12,00 | CNY 12,47 | CNY 11,70 | 57,25M |
| 2026-09-28 | CNY 12,10 | -2,97 % | CNY 12,48 | CNY 12,50 | CNY 11,94 | 52,88M |
| 2026-09-24 | CNY 12,47 | +3,40 % | CNY 12,13 | CNY 12,62 | CNY 11,97 | 69,69M |
| 2026-09-23 | CNY 12,06 | -0,90 % | CNY 12,32 | CNY 12,32 | CNY 11,94 | 24,76M |
| 2026-09-22 | CNY 12,17 | -1,85 % | CNY 12,49 | CNY 12,63 | CNY 12,09 | 37,78M |
| 2026-09-21 | CNY 12,40 | +4,11 % | CNY 11,92 | CNY 12,64 | CNY 11,91 | 61,09M |
| 2026-09-18 | CNY 11,91 | +0,17 % | CNY 11,95 | CNY 12,07 | CNY 11,66 | 62,83M |
| 2026-09-17 | CNY 11,89 | +6,83 % | CNY 11,04 | CNY 12,24 | CNY 11,04 | 102,30M |
| 2026-09-16 | CNY 11,13 | +1,00 % | CNY 10,99 | CNY 11,25 | CNY 10,80 | 24,67M |
| 2026-09-15 | CNY 11,02 | -5,00 % | CNY 11,49 | CNY 11,54 | CNY 10,99 | 34,53M |
| 2026-09-14 | CNY 11,60 | +3,39 % | CNY 11,14 | CNY 11,88 | CNY 10,99 | 39,48M |
| 2026-09-11 | CNY 11,22 | -4,18 % | CNY 11,60 | CNY 11,62 | CNY 10,85 | 39,13M |
| 2026-09-10 | CNY 11,71 | -3,70 % | CNY 12,04 | CNY 12,10 | CNY 11,60 | 35,03M |
| 2026-09-09 | CNY 12,16 | +2,10 % | CNY 11,97 | CNY 12,62 | CNY 11,97 | 45,07M |
| 2026-09-08 | CNY 11,91 | +1,79 % | CNY 11,82 | CNY 12,26 | CNY 11,55 | 62,77M |
| 2026-09-07 | CNY 11,70 | +5,41 % | CNY 11,10 | CNY 11,99 | CNY 11,10 | 71,54M |
| 2026-09-04 | CNY 11,10 | -5,45 % | CNY 11,89 | CNY 11,97 | CNY 11,02 | 53,72M |
| 2026-09-03 | CNY 11,74 | +2,80 % | CNY 11,42 | CNY 11,95 | CNY 11,42 | 54,57M |
| 2026-09-02 | CNY 11,42 | +0,18 % | CNY 11,30 | CNY 11,71 | CNY 11,16 | 35,44M |
| 2026-09-01 | CNY 11,40 | -1,13 % | CNY 11,54 | CNY 11,65 | CNY 11,33 | 26,75M |
| 2026-08-31 | CNY 11,53 | +2,85 % | CNY 11,08 | CNY 11,59 | CNY 11,01 | 39,84M |
| 2026-08-28 | CNY 11,21 | -4,02 % | CNY 11,60 | CNY 11,66 | CNY 11,18 | 40,41M |
| 2026-08-27 | CNY 11,68 | +6,18 % | CNY 11,01 | CNY 11,73 | CNY 10,91 | 56,85M |
| 2026-08-26 | CNY 11,00 | +1,01 % | CNY 11,28 | CNY 11,55 | CNY 10,90 | 48,67M |
| 2026-08-25 | CNY 10,89 | +1,40 % | CNY 10,62 | CNY 10,98 | CNY 10,47 | 23,04M |
| 2026-08-24 | CNY 10,74 | -1,65 % | CNY 10,90 | CNY 11,08 | CNY 10,55 | 22,31M |
| 2026-08-21 | CNY 10,92 | +1,58 % | CNY 10,67 | CNY 11,04 | CNY 10,65 | 26,19M |
| 2026-08-20 | CNY 10,75 | -2,45 % | CNY 11,01 | CNY 11,18 | CNY 10,64 | 39,55M |
| 2026-08-19 | CNY 11,02 | -9,97 % | CNY 11,95 | CNY 12,05 | CNY 11,02 | 48,05M |
| 2026-08-18 | CNY 12,24 | +0,74 % | CNY 12,15 | CNY 12,28 | CNY 11,86 | 37,89M |
| 2026-08-17 | CNY 12,15 | +2,27 % | CNY 11,93 | CNY 12,17 | CNY 11,74 | 27,50M |
| 2026-08-14 | CNY 11,88 | -0,17 % | CNY 11,90 | CNY 12,00 | CNY 11,62 | 28,18M |
| 2026-08-13 | CNY 11,90 | -0,17 % | CNY 11,89 | CNY 12,20 | CNY 11,82 | 42,94M |
| 2026-08-12 | CNY 11,92 | -0,50 % | CNY 11,88 | CNY 11,99 | CNY 11,75 | 37,63M |
| 2026-08-11 | CNY 11,98 | +4,26 % | CNY 11,39 | CNY 12,20 | CNY 11,34 | 71,91M |
| 2026-08-10 | CNY 11,49 | -2,46 % | CNY 11,90 | CNY 11,97 | CNY 11,32 | 37,37M |
| 2026-08-07 | CNY 11,78 | +1,12 % | CNY 11,73 | CNY 11,91 | CNY 11,29 | 46,80M |
| 2026-08-06 | CNY 11,65 | +3,10 % | CNY 11,20 | CNY 11,80 | CNY 11,05 | 58,63M |
| 2026-08-05 | CNY 11,30 | +2,54 % | CNY 11,04 | CNY 11,45 | CNY 11,00 | 59,65M |
| 2026-08-04 | CNY 11,02 | +3,09 % | CNY 10,86 | CNY 11,14 | CNY 10,50 | 51,37M |
| 2026-08-03 | CNY 10,69 | +5,01 % | CNY 10,38 | CNY 10,91 | CNY 10,20 | 62,64M |
| 2026-07-31 | CNY 10,18 | +7,27 % | CNY 9,85 | CNY 10,44 | CNY 9,83 | 71,39M |
| 2026-07-30 | CNY 9,49 | -7,59 % | CNY 10,20 | CNY 10,23 | CNY 9,40 | 56,23M |
| 2026-07-29 | CNY 10,27 | -0,87 % | CNY 10,35 | CNY 10,58 | CNY 10,06 | 43,60M |
| 2026-07-28 | CNY 10,36 | -4,69 % | CNY 10,66 | CNY 10,90 | CNY 10,30 | 36,04M |
| 2026-07-27 | CNY 10,87 | +3,23 % | CNY 10,62 | CNY 11,27 | CNY 10,47 | 40,35M |
| 2026-07-24 | CNY 10,53 | -5,22 % | CNY 10,87 | CNY 10,95 | CNY 10,49 | 36,62M |
| 2026-07-23 | CNY 11,11 | +2,21 % | CNY 10,87 | CNY 11,18 | CNY 10,55 | 45,84M |
| 2026-07-22 | CNY 10,87 | -4,48 % | CNY 11,27 | CNY 11,30 | CNY 10,67 | 38,86M |
| 2026-07-21 | CNY 11,38 | +1,79 % | CNY 11,28 | CNY 11,43 | CNY 10,33 | 53,61M |
| 2026-07-20 | CNY 11,18 | -7,68 % | CNY 12,23 | CNY 12,33 | CNY 10,91 | 52,51M |
| 2026-07-17 | CNY 12,11 | -9,15 % | CNY 13,35 | CNY 13,45 | CNY 12,03 | 49,22M |
| 2026-07-16 | CNY 13,33 | -5,66 % | CNY 13,80 | CNY 14,07 | CNY 13,17 | 46,15M |
| 2026-07-15 | CNY 14,13 | +0,64 % | CNY 14,25 | CNY 14,45 | CNY 13,65 | 40,66M |
| 2026-07-14 | CNY 14,04 | -0,07 % | CNY 13,95 | CNY 14,32 | CNY 13,52 | 45,06M |
| 2026-07-13 | CNY 14,05 | -9,99 % | CNY 15,18 | CNY 15,30 | CNY 14,05 | 56,71M |
| 2026-07-10 | CNY 15,61 | +2,83 % | CNY 15,32 | CNY 16,40 | CNY 15,19 | 72,94M |
| 2026-07-09 | CNY 15,18 | +3,97 % | CNY 14,97 | CNY 15,75 | CNY 14,86 | 57,05M |
| 2026-07-08 | CNY 14,60 | -9,60 % | CNY 16,02 | CNY 16,06 | CNY 14,60 | 65,86M |
| 2026-07-07 | CNY 16,15 | -3,58 % | CNY 16,67 | CNY 17,38 | CNY 16,04 | 79,60M |
| 2026-07-06 | CNY 16,75 | -4,83 % | CNY 17,13 | CNY 17,18 | CNY 16,30 | 109,51M |
| 2026-07-03 | CNY 17,60 | +4,33 % | CNY 16,08 | CNY 18,25 | CNY 16,08 | 198,86M |
| 2026-07-02 | CNY 16,87 | +9,97 % | CNY 15,78 | CNY 16,87 | CNY 15,59 | 113,76M |
| 2026-07-01 | CNY 15,34 | +3,93 % | CNY 14,51 | CNY 16,06 | CNY 14,51 | 85,27M |
| 2026-06-30 | CNY 14,76 | +6,49 % | CNY 14,32 | CNY 15,07 | CNY 13,95 | 76,03M |
| 2026-06-29 | CNY 13,86 | -1,91 % | CNY 14,19 | CNY 14,57 | CNY 13,40 | 86,42M |
| 2026-06-26 | CNY 14,13 | +1,73 % | CNY 14,08 | CNY 15,28 | CNY 13,78 | 115,92M |
| 2026-06-25 | CNY 13,89 | -4,34 % | CNY 14,40 | CNY 14,97 | CNY 13,81 | 74,19M |
| 2026-06-24 | CNY 14,52 | -3,07 % | CNY 15,20 | CNY 15,22 | CNY 14,30 | 62,94M |
| 2026-06-23 | CNY 14,98 | -1,32 % | CNY 15,03 | CNY 15,60 | CNY 14,75 | 72,97M |
| 2026-06-22 | CNY 15,18 | -1,75 % | CNY 15,44 | CNY 16,00 | CNY 14,70 | 69,18M |
| 2026-06-18 | CNY 15,45 | -3,20 % | CNY 15,95 | CNY 16,14 | CNY 15,43 | 64,53M |
| 2026-06-17 | CNY 15,96 | -0,93 % | CNY 16,26 | CNY 16,31 | CNY 15,60 | 70,24M |
| 2026-06-16 | CNY 16,11 | +1,70 % | CNY 16,12 | CNY 16,63 | CNY 15,80 | 104,08M |
| 2026-06-15 | CNY 15,84 | +10,00 % | CNY 14,63 | CNY 15,84 | CNY 14,60 | 42,64M |
| 2026-06-12 | CNY 14,40 | -1,84 % | CNY 14,80 | CNY 14,95 | CNY 14,19 | 78,04M |
| 2026-06-11 | CNY 14,67 | -3,61 % | CNY 14,79 | CNY 15,27 | CNY 14,49 | 56,19M |
| 2026-06-10 | CNY 15,22 | -5,88 % | CNY 15,85 | CNY 15,87 | CNY 14,86 | 76,86M |
| 2026-06-09 | CNY 16,17 | -2,06 % | CNY 16,52 | CNY 16,71 | CNY 15,80 | 78,64M |
| 2026-06-08 | CNY 16,51 | -4,51 % | CNY 15,99 | CNY 17,08 | CNY 15,99 | 98,23M |
| 2026-06-05 | CNY 17,29 | -2,87 % | CNY 18,27 | CNY 18,66 | CNY 16,90 | 149,87M |
| 2026-06-04 | CNY 17,80 | +7,36 % | CNY 17,15 | CNY 18,24 | CNY 16,88 | 188,08M |
| 2026-06-03 | CNY 16,58 | +10,02 % | CNY 15,04 | CNY 16,58 | CNY 15,04 | 148,09M |
| 2026-06-02 | CNY 15,07 | +10,00 % | CNY 14,06 | CNY 15,07 | CNY 13,99 | 118,14M |
| 2026-06-01 | CNY 13,70 | -3,39 % | CNY 14,18 | CNY 14,35 | CNY 13,65 | 49,31M |
| 2026-05-29 | CNY 14,18 | -2,88 % | CNY 14,61 | CNY 14,85 | CNY 13,99 | 61,62M |
| 2026-05-28 | CNY 14,60 | -3,95 % | CNY 14,85 | CNY 15,09 | CNY 14,30 | 78,00M |
| 2026-05-27 | CNY 15,20 | -4,88 % | CNY 15,60 | CNY 16,20 | CNY 15,16 | 115,31M |
| 2026-05-26 | CNY 15,98 | +7,46 % | CNY 15,00 | CNY 16,36 | CNY 14,94 | 152,02M |