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