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