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