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 11,90 | -1,33 % | CNY 12,08 | CNY 12,45 | CNY 11,83 | 29,99M |
| 2026-09-29 | CNY 12,06 | -0,82 % | CNY 11,78 | CNY 12,23 | CNY 11,78 | 36,32M |
| 2026-09-28 | CNY 12,16 | -2,80 % | CNY 12,27 | CNY 13,03 | CNY 12,02 | 46,08M |
| 2026-09-24 | CNY 12,51 | -10,00 % | CNY 13,76 | CNY 13,76 | CNY 12,51 | 54,53M |
| 2026-09-23 | CNY 13,90 | +5,06 % | CNY 13,00 | CNY 13,90 | CNY 12,90 | 67,53M |
| 2026-09-22 | CNY 13,23 | +6,27 % | CNY 12,50 | CNY 13,42 | CNY 12,23 | 57,10M |
| 2026-09-21 | CNY 12,45 | -0,56 % | CNY 12,40 | CNY 12,59 | CNY 12,21 | 38,58M |
| 2026-09-18 | CNY 12,52 | +3,13 % | CNY 12,02 | CNY 12,80 | CNY 11,94 | 58,19M |
| 2026-09-17 | CNY 12,14 | +6,03 % | CNY 11,47 | CNY 12,15 | CNY 11,38 | 52,86M |
| 2026-09-16 | CNY 11,45 | +0,70 % | CNY 11,33 | CNY 11,53 | CNY 11,14 | 25,05M |
| 2026-09-15 | CNY 11,37 | -1,81 % | CNY 11,50 | CNY 11,80 | CNY 11,33 | 33,99M |
| 2026-09-14 | CNY 11,58 | +3,86 % | CNY 11,18 | CNY 11,60 | CNY 11,05 | 43,44M |
| 2026-09-11 | CNY 11,15 | +3,24 % | CNY 10,65 | CNY 11,20 | CNY 10,57 | 27,21M |
| 2026-09-10 | CNY 10,80 | -2,70 % | CNY 11,00 | CNY 11,02 | CNY 10,75 | 16,72M |
| 2026-09-09 | CNY 11,10 | +3,26 % | CNY 10,80 | CNY 11,25 | CNY 10,74 | 26,45M |
| 2026-09-08 | CNY 10,75 | -0,37 % | CNY 10,83 | CNY 11,04 | CNY 10,66 | 15,36M |
| 2026-09-07 | CNY 10,79 | +0,65 % | CNY 10,78 | CNY 10,93 | CNY 10,70 | 13,82M |
| 2026-09-04 | CNY 10,72 | -2,28 % | CNY 11,01 | CNY 11,15 | CNY 10,63 | 23,76M |
| 2026-09-03 | CNY 10,97 | +0,37 % | CNY 11,14 | CNY 11,26 | CNY 10,79 | 29,28M |
| 2026-09-02 | CNY 10,93 | +5,00 % | CNY 10,28 | CNY 11,12 | CNY 10,27 | 42,51M |
| 2026-09-01 | CNY 10,41 | -1,23 % | CNY 10,53 | CNY 10,58 | CNY 10,34 | 10,60M |
| 2026-08-31 | CNY 10,54 | +1,05 % | CNY 10,30 | CNY 10,55 | CNY 10,16 | 12,87M |
| 2026-08-28 | CNY 10,43 | -0,86 % | CNY 10,48 | CNY 10,62 | CNY 10,40 | 10,44M |
| 2026-08-27 | CNY 10,52 | +2,14 % | CNY 10,24 | CNY 10,56 | CNY 10,24 | 12,35M |
| 2026-08-26 | CNY 10,30 | +0,10 % | CNY 10,31 | CNY 10,39 | CNY 10,12 | 9,98M |
| 2026-08-25 | CNY 10,29 | +1,28 % | CNY 10,00 | CNY 10,34 | CNY 9,89 | 12,01M |
| 2026-08-24 | CNY 10,16 | -0,59 % | CNY 10,20 | CNY 10,33 | CNY 9,90 | 13,67M |
| 2026-08-21 | CNY 10,22 | +0,10 % | CNY 10,12 | CNY 10,27 | CNY 9,80 | 13,81M |
| 2026-08-20 | CNY 10,21 | +0,39 % | CNY 10,35 | CNY 10,36 | CNY 10,11 | 12,48M |
| 2026-08-19 | CNY 10,17 | -6,18 % | CNY 10,55 | CNY 10,73 | CNY 10,10 | 24,16M |
| 2026-08-18 | CNY 10,84 | +1,31 % | CNY 10,69 | CNY 11,03 | CNY 10,63 | 26,68M |
| 2026-08-17 | CNY 10,70 | +2,39 % | CNY 10,44 | CNY 10,70 | CNY 10,33 | 18,36M |
| 2026-08-14 | CNY 10,45 | +0,97 % | CNY 10,34 | CNY 10,46 | CNY 10,26 | 13,01M |
| 2026-08-13 | CNY 10,35 | -2,54 % | CNY 10,70 | CNY 10,71 | CNY 10,35 | 14,63M |
| 2026-08-12 | CNY 10,62 | +2,61 % | CNY 10,34 | CNY 10,63 | CNY 10,32 | 18,68M |
| 2026-08-11 | CNY 10,35 | -1,24 % | CNY 10,40 | CNY 10,53 | CNY 10,31 | 16,43M |
| 2026-08-10 | CNY 10,48 | -1,50 % | CNY 10,60 | CNY 10,60 | CNY 10,35 | 18,72M |
| 2026-08-07 | CNY 10,64 | +1,92 % | CNY 10,38 | CNY 10,68 | CNY 10,34 | 25,07M |
| 2026-08-06 | CNY 10,44 | -0,48 % | CNY 10,37 | CNY 10,52 | CNY 10,25 | 24,58M |
| 2026-08-05 | CNY 10,49 | +3,45 % | CNY 10,06 | CNY 10,59 | CNY 10,05 | 30,28M |
| 2026-08-04 | CNY 10,14 | +2,94 % | CNY 9,89 | CNY 10,15 | CNY 9,83 | 22,39M |
| 2026-08-03 | CNY 9,85 | +0,31 % | CNY 9,73 | CNY 9,85 | CNY 9,65 | 14,94M |
| 2026-07-31 | CNY 9,82 | +1,03 % | CNY 10,01 | CNY 10,13 | CNY 9,81 | 29,13M |
| 2026-07-30 | CNY 9,72 | -0,92 % | CNY 9,68 | CNY 9,86 | CNY 9,52 | 22,00M |
| 2026-07-29 | CNY 9,81 | +2,94 % | CNY 9,47 | CNY 9,83 | CNY 9,33 | 21,39M |
| 2026-07-28 | CNY 9,53 | -1,35 % | CNY 9,54 | CNY 9,80 | CNY 9,50 | 19,16M |
| 2026-07-27 | CNY 9,66 | +3,43 % | CNY 9,34 | CNY 9,66 | CNY 9,26 | 16,45M |
| 2026-07-24 | CNY 9,34 | -3,11 % | CNY 9,49 | CNY 9,60 | CNY 9,24 | 16,08M |
| 2026-07-23 | CNY 9,64 | +2,12 % | CNY 9,42 | CNY 9,68 | CNY 9,29 | 21,88M |
| 2026-07-22 | CNY 9,44 | -5,22 % | CNY 9,90 | CNY 10,00 | CNY 9,41 | 29,36M |
| 2026-07-21 | CNY 9,96 | +4,95 % | CNY 9,50 | CNY 9,99 | CNY 9,00 | 32,37M |
| 2026-07-20 | CNY 9,49 | -6,13 % | CNY 10,26 | CNY 10,29 | CNY 9,22 | 29,55M |
| 2026-07-17 | CNY 10,11 | -2,03 % | CNY 10,32 | CNY 10,49 | CNY 10,03 | 24,82M |
| 2026-07-16 | CNY 10,32 | -2,09 % | CNY 10,38 | CNY 10,60 | CNY 10,26 | 21,69M |
| 2026-07-15 | CNY 10,54 | -4,18 % | CNY 11,12 | CNY 11,12 | CNY 10,50 | 27,36M |
| 2026-07-14 | CNY 11,00 | +3,77 % | CNY 10,69 | CNY 11,04 | CNY 10,50 | 32,70M |
| 2026-07-13 | CNY 10,60 | -8,93 % | CNY 11,43 | CNY 11,64 | CNY 10,52 | 42,01M |
| 2026-07-10 | CNY 11,64 | -3,64 % | CNY 12,06 | CNY 12,50 | CNY 11,64 | 49,66M |
| 2026-07-09 | CNY 12,08 | +4,23 % | CNY 11,83 | CNY 12,13 | CNY 11,22 | 55,76M |
| 2026-07-08 | CNY 11,59 | -7,35 % | CNY 12,41 | CNY 12,61 | CNY 11,57 | 48,03M |
| 2026-07-07 | CNY 12,51 | -5,01 % | CNY 12,94 | CNY 13,05 | CNY 12,32 | 46,98M |
| 2026-07-06 | CNY 13,17 | -9,98 % | CNY 14,31 | CNY 14,38 | CNY 13,17 | 65,68M |
| 2026-07-03 | CNY 14,63 | -9,97 % | CNY 15,41 | CNY 15,70 | CNY 14,63 | 60,52M |
| 2026-07-02 | CNY 16,25 | -9,97 % | CNY 16,90 | CNY 17,17 | CNY 16,25 | 76,16M |
| 2026-07-01 | CNY 18,05 | +3,03 % | CNY 17,35 | CNY 18,35 | CNY 16,37 | 117,65M |
| 2026-06-30 | CNY 17,52 | +9,98 % | CNY 15,85 | CNY 17,52 | CNY 15,68 | 40,15M |
| 2026-06-29 | CNY 15,93 | +1,98 % | CNY 16,39 | CNY 16,58 | CNY 15,50 | 106,42M |
| 2026-06-26 | CNY 15,62 | +10,00 % | CNY 14,09 | CNY 15,62 | CNY 14,02 | 56,50M |
| 2026-06-25 | CNY 14,20 | +0,85 % | CNY 14,12 | CNY 15,05 | CNY 14,09 | 62,16M |
| 2026-06-24 | CNY 14,08 | -1,47 % | CNY 14,18 | CNY 14,27 | CNY 13,68 | 45,67M |
| 2026-06-23 | CNY 14,29 | -5,68 % | CNY 15,00 | CNY 15,20 | CNY 14,15 | 64,34M |
| 2026-06-22 | CNY 15,15 | +7,68 % | CNY 14,36 | CNY 15,48 | CNY 14,35 | 95,52M |
| 2026-06-18 | CNY 14,07 | -4,80 % | CNY 14,84 | CNY 14,99 | CNY 13,84 | 82,22M |
| 2026-06-17 | CNY 14,78 | +9,16 % | CNY 13,36 | CNY 14,78 | CNY 13,33 | 41,86M |
| 2026-06-16 | CNY 13,54 | +1,20 % | CNY 13,35 | CNY 13,72 | CNY 13,10 | 54,59M |
| 2026-06-15 | CNY 13,38 | +10,03 % | CNY 12,30 | CNY 13,38 | CNY 12,21 | 38,96M |
| 2026-06-12 | CNY 12,16 | -3,42 % | CNY 12,83 | CNY 13,06 | CNY 12,02 | 41,16M |
| 2026-06-11 | CNY 12,59 | -4,69 % | CNY 13,01 | CNY 13,01 | CNY 12,47 | 41,32M |
| 2026-06-10 | CNY 13,21 | -0,23 % | CNY 13,01 | CNY 13,74 | CNY 12,93 | 48,87M |
| 2026-06-09 | CNY 13,24 | +1,15 % | CNY 13,28 | CNY 13,28 | CNY 12,60 | 46,05M |
| 2026-06-08 | CNY 13,09 | -3,18 % | CNY 13,00 | CNY 13,75 | CNY 12,74 | 62,53M |
| 2026-06-05 | CNY 13,52 | +5,38 % | CNY 12,68 | CNY 14,06 | CNY 12,64 | 81,51M |
| 2026-06-04 | CNY 12,83 | +3,22 % | CNY 12,26 | CNY 12,94 | CNY 12,19 | 49,51M |
| 2026-06-03 | CNY 12,43 | +2,81 % | CNY 11,99 | CNY 12,99 | CNY 11,97 | 49,40M |
| 2026-06-02 | CNY 12,09 | +1,60 % | CNY 11,95 | CNY 12,30 | CNY 11,83 | 30,50M |
| 2026-06-01 | CNY 11,90 | +2,15 % | CNY 11,65 | CNY 12,50 | CNY 11,63 | 32,96M |
| 2026-05-29 | CNY 11,65 | -6,05 % | CNY 12,41 | CNY 12,45 | CNY 11,54 | 36,58M |
| 2026-05-28 | CNY 12,40 | +1,06 % | CNY 12,01 | CNY 12,78 | CNY 11,95 | 49,22M |
| 2026-05-27 | CNY 12,27 | +2,68 % | CNY 11,98 | CNY 12,33 | CNY 11,68 | 46,24M |
| 2026-05-26 | CNY 11,95 | +0,76 % | CNY 11,77 | CNY 12,09 | CNY 11,65 | 33,81M |