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