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 10,95 | -0,36 % | CNY 10,99 | CNY 11,03 | CNY 10,90 | 9,27M |
| 2026-09-29 | CNY 10,99 | +0,55 % | CNY 10,92 | CNY 11,05 | CNY 10,88 | 10,11M |
| 2026-09-28 | CNY 10,93 | -3,95 % | CNY 11,38 | CNY 11,38 | CNY 10,85 | 22,26M |
| 2026-09-24 | CNY 11,38 | -1,64 % | CNY 11,57 | CNY 11,61 | CNY 11,36 | 12,38M |
| 2026-09-23 | CNY 11,57 | -1,62 % | CNY 11,71 | CNY 11,71 | CNY 11,56 | 14,07M |
| 2026-09-22 | CNY 11,76 | +0,68 % | CNY 11,78 | CNY 11,87 | CNY 11,66 | 24,33M |
| 2026-09-21 | CNY 11,68 | +2,10 % | CNY 11,47 | CNY 11,72 | CNY 11,47 | 21,94M |
| 2026-09-18 | CNY 11,44 | +2,33 % | CNY 11,31 | CNY 11,44 | CNY 11,25 | 17,87M |
| 2026-09-17 | CNY 11,18 | -1,41 % | CNY 11,29 | CNY 11,45 | CNY 11,17 | 16,19M |
| 2026-09-16 | CNY 11,34 | +1,07 % | CNY 11,25 | CNY 11,39 | CNY 11,07 | 15,40M |
| 2026-09-15 | CNY 11,22 | -0,71 % | CNY 11,27 | CNY 11,34 | CNY 11,20 | 11,00M |
| 2026-09-14 | CNY 11,30 | -0,62 % | CNY 11,27 | CNY 11,39 | CNY 11,21 | 13,11M |
| 2026-09-11 | CNY 11,37 | -2,40 % | CNY 11,54 | CNY 11,54 | CNY 11,19 | 25,24M |
| 2026-09-10 | CNY 11,65 | -1,19 % | CNY 11,74 | CNY 11,75 | CNY 11,58 | 14,48M |
| 2026-09-09 | CNY 11,79 | -0,34 % | CNY 11,84 | CNY 11,87 | CNY 11,71 | 15,91M |
| 2026-09-08 | CNY 11,83 | +0,68 % | CNY 11,75 | CNY 11,90 | CNY 11,71 | 17,49M |
| 2026-09-07 | CNY 11,75 | +0,09 % | CNY 11,70 | CNY 11,84 | CNY 11,65 | 17,87M |
| 2026-09-04 | CNY 11,74 | -1,34 % | CNY 11,94 | CNY 12,05 | CNY 11,66 | 28,05M |
| 2026-09-03 | CNY 11,90 | +1,19 % | CNY 11,82 | CNY 11,99 | CNY 11,79 | 22,26M |
| 2026-09-02 | CNY 11,76 | -2,49 % | CNY 11,96 | CNY 11,97 | CNY 11,70 | 28,41M |
| 2026-09-01 | CNY 12,06 | -1,07 % | CNY 12,24 | CNY 12,24 | CNY 12,01 | 28,21M |
| 2026-08-31 | CNY 12,19 | +0,08 % | CNY 12,05 | CNY 12,20 | CNY 11,88 | 27,18M |
| 2026-08-28 | CNY 12,18 | +0,25 % | CNY 12,14 | CNY 12,26 | CNY 12,07 | 28,72M |
| 2026-08-27 | CNY 12,15 | +0,66 % | CNY 12,01 | CNY 12,21 | CNY 11,95 | 29,82M |
| 2026-08-26 | CNY 12,07 | -0,49 % | CNY 12,06 | CNY 12,18 | CNY 11,97 | 23,09M |
| 2026-08-25 | CNY 12,13 | +0,33 % | CNY 12,09 | CNY 12,26 | CNY 11,97 | 22,52M |
| 2026-08-24 | CNY 12,09 | -2,50 % | CNY 12,46 | CNY 12,52 | CNY 11,90 | 31,35M |
| 2026-08-21 | CNY 12,40 | -0,08 % | CNY 12,30 | CNY 12,42 | CNY 12,16 | 19,48M |
| 2026-08-20 | CNY 12,41 | -0,96 % | CNY 12,69 | CNY 12,69 | CNY 12,37 | 25,04M |
| 2026-08-19 | CNY 12,53 | -6,07 % | CNY 13,08 | CNY 13,08 | CNY 12,47 | 42,55M |
| 2026-08-18 | CNY 13,34 | -2,77 % | CNY 13,65 | CNY 13,72 | CNY 13,24 | 36,56M |
| 2026-08-17 | CNY 13,72 | +0,96 % | CNY 13,60 | CNY 13,72 | CNY 13,33 | 36,18M |
| 2026-08-14 | CNY 13,59 | +2,49 % | CNY 13,26 | CNY 13,73 | CNY 13,21 | 40,96M |
| 2026-08-13 | CNY 13,26 | -0,90 % | CNY 13,45 | CNY 13,60 | CNY 13,23 | 37,74M |
| 2026-08-12 | CNY 13,38 | +0,15 % | CNY 13,29 | CNY 13,55 | CNY 13,18 | 30,84M |
| 2026-08-11 | CNY 13,36 | -2,77 % | CNY 13,60 | CNY 13,61 | CNY 13,35 | 40,79M |
| 2026-08-10 | CNY 13,74 | +0,37 % | CNY 13,69 | CNY 13,81 | CNY 13,43 | 52,55M |
| 2026-08-07 | CNY 13,69 | +1,71 % | CNY 13,46 | CNY 13,95 | CNY 13,37 | 71,25M |
| 2026-08-06 | CNY 13,46 | +1,82 % | CNY 13,35 | CNY 13,79 | CNY 13,14 | 83,44M |
| 2026-08-05 | CNY 13,22 | +1,15 % | CNY 13,32 | CNY 13,42 | CNY 12,92 | 82,14M |
| 2026-08-04 | CNY 13,07 | +2,11 % | CNY 12,77 | CNY 13,18 | CNY 12,60 | 50,34M |
| 2026-08-03 | CNY 12,80 | +5,87 % | CNY 12,08 | CNY 13,16 | CNY 11,96 | 85,06M |
| 2026-07-31 | CNY 12,09 | -0,82 % | CNY 12,66 | CNY 12,84 | CNY 12,08 | 72,63M |
| 2026-07-30 | CNY 12,19 | -5,21 % | CNY 12,90 | CNY 13,13 | CNY 12,18 | 60,26M |
| 2026-07-29 | CNY 12,86 | +0,16 % | CNY 13,08 | CNY 13,18 | CNY 12,56 | 57,84M |
| 2026-07-28 | CNY 12,84 | -6,07 % | CNY 13,49 | CNY 13,78 | CNY 12,74 | 59,06M |
| 2026-07-27 | CNY 13,67 | +5,72 % | CNY 12,90 | CNY 13,74 | CNY 12,77 | 49,92M |
| 2026-07-24 | CNY 12,93 | -2,78 % | CNY 13,08 | CNY 13,25 | CNY 12,81 | 44,53M |
| 2026-07-23 | CNY 13,30 | +2,23 % | CNY 13,00 | CNY 13,43 | CNY 12,79 | 63,49M |
| 2026-07-22 | CNY 13,01 | +2,52 % | CNY 12,44 | CNY 13,24 | CNY 12,37 | 77,98M |
| 2026-07-21 | CNY 12,69 | +4,36 % | CNY 12,32 | CNY 12,70 | CNY 11,49 | 86,18M |
| 2026-07-20 | CNY 12,16 | -9,66 % | CNY 13,97 | CNY 14,11 | CNY 12,11 | 91,38M |
| 2026-07-17 | CNY 13,46 | -8,99 % | CNY 14,55 | CNY 14,56 | CNY 13,31 | 93,47M |
| 2026-07-16 | CNY 14,79 | -3,84 % | CNY 15,16 | CNY 15,44 | CNY 14,69 | 70,31M |
| 2026-07-15 | CNY 15,38 | -4,94 % | CNY 16,15 | CNY 16,27 | CNY 15,30 | 84,82M |
| 2026-07-14 | CNY 16,18 | +7,37 % | CNY 14,95 | CNY 16,57 | CNY 14,53 | 127,12M |
| 2026-07-13 | CNY 15,07 | -2,90 % | CNY 15,39 | CNY 16,20 | CNY 14,92 | 102,55M |
| 2026-07-10 | CNY 15,52 | +3,19 % | CNY 15,30 | CNY 16,54 | CNY 15,00 | 125,35M |
| 2026-07-09 | CNY 15,04 | -5,59 % | CNY 15,80 | CNY 15,80 | CNY 14,51 | 121,63M |
| 2026-07-08 | CNY 15,93 | -3,75 % | CNY 16,50 | CNY 16,50 | CNY 15,57 | 112,09M |
| 2026-07-07 | CNY 16,55 | +6,29 % | CNY 15,85 | CNY 17,13 | CNY 15,68 | 150,79M |
| 2026-07-06 | CNY 15,57 | -5,52 % | CNY 16,55 | CNY 16,80 | CNY 15,52 | 117,14M |
| 2026-07-03 | CNY 16,48 | +2,36 % | CNY 16,43 | CNY 17,00 | CNY 15,80 | 147,17M |
| 2026-07-02 | CNY 16,10 | +3,94 % | CNY 15,70 | CNY 16,88 | CNY 15,50 | 153,68M |
| 2026-07-01 | CNY 15,49 | +1,97 % | CNY 15,31 | CNY 15,94 | CNY 15,31 | 129,22M |
| 2026-06-30 | CNY 15,19 | +9,99 % | CNY 13,65 | CNY 15,19 | CNY 13,60 | 98,21M |
| 2026-06-29 | CNY 13,81 | -2,68 % | CNY 14,30 | CNY 14,43 | CNY 13,37 | 69,71M |
| 2026-06-26 | CNY 14,19 | -5,46 % | CNY 14,98 | CNY 15,01 | CNY 14,18 | 75,62M |
| 2026-06-25 | CNY 15,01 | +7,29 % | CNY 13,90 | CNY 15,36 | CNY 13,62 | 121,85M |
| 2026-06-24 | CNY 13,99 | -2,10 % | CNY 14,16 | CNY 14,47 | CNY 13,87 | 70,59M |
| 2026-06-23 | CNY 14,29 | -4,61 % | CNY 14,83 | CNY 14,95 | CNY 14,19 | 80,21M |
| 2026-06-22 | CNY 14,98 | +0,27 % | CNY 15,00 | CNY 15,10 | CNY 14,51 | 122,15M |
| 2026-06-18 | CNY 14,94 | +4,70 % | CNY 14,20 | CNY 15,18 | CNY 14,11 | 144,84M |
| 2026-06-17 | CNY 14,27 | -3,39 % | CNY 14,60 | CNY 14,85 | CNY 14,11 | 129,09M |
| 2026-06-16 | CNY 14,77 | +9,98 % | CNY 13,46 | CNY 14,77 | CNY 13,33 | 122,61M |
| 2026-06-15 | CNY 13,43 | -2,82 % | CNY 13,86 | CNY 13,93 | CNY 13,26 | 111,15M |
| 2026-06-12 | CNY 13,82 | -1,50 % | CNY 13,89 | CNY 14,41 | CNY 13,72 | 123,37M |
| 2026-06-11 | CNY 14,03 | -3,37 % | CNY 14,24 | CNY 14,43 | CNY 13,58 | 180,59M |
| 2026-06-10 | CNY 14,52 | +10,00 % | CNY 12,90 | CNY 14,52 | CNY 12,78 | 171,83M |
| 2026-06-09 | CNY 13,20 | +4,51 % | CNY 13,89 | CNY 13,89 | CNY 12,92 | 201,88M |
| 2026-06-08 | CNY 12,63 | +10,02 % | CNY 12,50 | CNY 12,63 | CNY 12,11 | 40,58M |
| 2026-06-05 | CNY 11,48 | +2,96 % | CNY 11,08 | CNY 11,85 | CNY 10,93 | 37,82M |
| 2026-06-04 | CNY 11,15 | -0,36 % | CNY 11,08 | CNY 11,21 | CNY 10,83 | 17,95M |
| 2026-06-03 | CNY 11,19 | +1,54 % | CNY 10,99 | CNY 11,32 | CNY 10,92 | 19,76M |
| 2026-06-02 | CNY 11,02 | -0,54 % | CNY 11,09 | CNY 11,15 | CNY 10,73 | 19,68M |
| 2026-06-01 | CNY 11,08 | -0,89 % | CNY 11,16 | CNY 11,34 | CNY 11,05 | 17,12M |
| 2026-05-29 | CNY 11,18 | -6,13 % | CNY 11,93 | CNY 11,95 | CNY 11,17 | 32,77M |
| 2026-05-28 | CNY 11,91 | +2,23 % | CNY 11,60 | CNY 11,99 | CNY 11,53 | 22,18M |
| 2026-05-27 | CNY 11,65 | -2,67 % | CNY 11,90 | CNY 12,07 | CNY 11,56 | 21,88M |
| 2026-05-26 | CNY 11,97 | -0,75 % | CNY 12,00 | CNY 12,02 | CNY 11,76 | 18,53M |