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