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