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 11,35 | -1,90 % | CNY 11,66 | CNY 11,70 | CNY 11,32 | 10,10M |
| 2026-09-29 | CNY 11,57 | -0,52 % | CNY 11,54 | CNY 11,65 | CNY 11,45 | 10,57M |
| 2026-09-28 | CNY 11,63 | -6,13 % | CNY 12,33 | CNY 12,39 | CNY 11,52 | 18,72M |
| 2026-09-24 | CNY 12,39 | -2,82 % | CNY 12,66 | CNY 12,79 | CNY 12,37 | 12,56M |
| 2026-09-23 | CNY 12,75 | +1,43 % | CNY 12,52 | CNY 12,79 | CNY 12,51 | 14,69M |
| 2026-09-22 | CNY 12,57 | -1,18 % | CNY 12,74 | CNY 12,80 | CNY 12,51 | 13,45M |
| 2026-09-21 | CNY 12,72 | +1,35 % | CNY 12,65 | CNY 12,89 | CNY 12,56 | 16,08M |
| 2026-09-18 | CNY 12,55 | +0,88 % | CNY 12,50 | CNY 12,67 | CNY 12,41 | 11,86M |
| 2026-09-17 | CNY 12,44 | -2,20 % | CNY 12,63 | CNY 12,90 | CNY 12,42 | 12,95M |
| 2026-09-16 | CNY 12,72 | +4,35 % | CNY 12,12 | CNY 12,83 | CNY 12,05 | 18,87M |
| 2026-09-15 | CNY 12,19 | +0,16 % | CNY 12,09 | CNY 12,30 | CNY 12,06 | 10,83M |
| 2026-09-14 | CNY 12,17 | +0,16 % | CNY 12,03 | CNY 12,20 | CNY 11,91 | 9,36M |
| 2026-09-11 | CNY 12,15 | -1,38 % | CNY 12,22 | CNY 12,27 | CNY 11,90 | 17,55M |
| 2026-09-10 | CNY 12,32 | -1,99 % | CNY 12,55 | CNY 12,58 | CNY 12,30 | 13,59M |
| 2026-09-09 | CNY 12,57 | -0,40 % | CNY 12,63 | CNY 12,82 | CNY 12,53 | 13,73M |
| 2026-09-08 | CNY 12,62 | 0,00 % | CNY 12,66 | CNY 12,89 | CNY 12,55 | 12,94M |
| 2026-09-07 | CNY 12,62 | -0,86 % | CNY 12,71 | CNY 12,80 | CNY 12,59 | 12,86M |
| 2026-09-04 | CNY 12,73 | -1,09 % | CNY 12,95 | CNY 13,07 | CNY 12,62 | 13,74M |
| 2026-09-03 | CNY 12,87 | -1,15 % | CNY 13,02 | CNY 13,14 | CNY 12,78 | 12,28M |
| 2026-09-02 | CNY 13,02 | -0,23 % | CNY 12,92 | CNY 13,08 | CNY 12,75 | 18,26M |
| 2026-09-01 | CNY 13,05 | -0,61 % | CNY 13,12 | CNY 13,42 | CNY 12,86 | 19,26M |
| 2026-08-31 | CNY 13,13 | +2,82 % | CNY 12,65 | CNY 13,18 | CNY 12,58 | 22,79M |
| 2026-08-28 | CNY 12,77 | 0,00 % | CNY 12,74 | CNY 12,93 | CNY 12,69 | 14,43M |
| 2026-08-27 | CNY 12,77 | +3,99 % | CNY 12,26 | CNY 12,77 | CNY 12,23 | 21,36M |
| 2026-08-26 | CNY 12,28 | +0,24 % | CNY 12,25 | CNY 12,47 | CNY 12,12 | 12,96M |
| 2026-08-25 | CNY 12,25 | +0,99 % | CNY 12,12 | CNY 12,35 | CNY 12,01 | 13,40M |
| 2026-08-24 | CNY 12,13 | -2,18 % | CNY 12,40 | CNY 12,46 | CNY 11,83 | 15,59M |
| 2026-08-21 | CNY 12,40 | +1,81 % | CNY 12,11 | CNY 12,61 | CNY 11,91 | 15,77M |
| 2026-08-20 | CNY 12,18 | +0,41 % | CNY 12,24 | CNY 12,28 | CNY 12,11 | 14,24M |
| 2026-08-19 | CNY 12,13 | -5,31 % | CNY 12,68 | CNY 12,68 | CNY 12,04 | 23,59M |
| 2026-08-18 | CNY 12,81 | -1,39 % | CNY 13,00 | CNY 13,15 | CNY 12,70 | 17,64M |
| 2026-08-17 | CNY 12,99 | +1,88 % | CNY 12,86 | CNY 13,04 | CNY 12,65 | 17,11M |
| 2026-08-14 | CNY 12,75 | +2,33 % | CNY 12,50 | CNY 12,89 | CNY 12,45 | 22,91M |
| 2026-08-13 | CNY 12,46 | -2,58 % | CNY 12,85 | CNY 12,90 | CNY 12,46 | 21,62M |
| 2026-08-12 | CNY 12,79 | +1,83 % | CNY 12,57 | CNY 12,88 | CNY 12,55 | 20,75M |
| 2026-08-11 | CNY 12,56 | -0,32 % | CNY 12,49 | CNY 12,79 | CNY 12,45 | 18,01M |
| 2026-08-10 | CNY 12,60 | +0,56 % | CNY 12,59 | CNY 12,62 | CNY 12,32 | 19,32M |
| 2026-08-07 | CNY 12,53 | +1,46 % | CNY 12,36 | CNY 12,59 | CNY 12,07 | 25,81M |
| 2026-08-06 | CNY 12,35 | +0,90 % | CNY 12,16 | CNY 12,42 | CNY 12,08 | 23,48M |
| 2026-08-05 | CNY 12,24 | +3,47 % | CNY 11,79 | CNY 12,35 | CNY 11,78 | 28,94M |
| 2026-08-04 | CNY 11,83 | +1,81 % | CNY 11,64 | CNY 11,85 | CNY 11,52 | 19,10M |
| 2026-08-03 | CNY 11,62 | +1,93 % | CNY 11,46 | CNY 11,65 | CNY 11,32 | 19,21M |
| 2026-07-31 | CNY 11,40 | +2,43 % | CNY 11,51 | CNY 11,88 | CNY 11,40 | 26,12M |
| 2026-07-30 | CNY 11,13 | -3,22 % | CNY 11,43 | CNY 11,64 | CNY 11,01 | 25,78M |
| 2026-07-29 | CNY 11,50 | +0,17 % | CNY 11,45 | CNY 11,55 | CNY 11,15 | 26,10M |
| 2026-07-28 | CNY 11,48 | -3,29 % | CNY 11,83 | CNY 11,99 | CNY 11,42 | 24,33M |
| 2026-07-27 | CNY 11,87 | +6,46 % | CNY 11,16 | CNY 11,93 | CNY 11,11 | 29,79M |
| 2026-07-24 | CNY 11,15 | -1,68 % | CNY 11,23 | CNY 11,64 | CNY 11,10 | 27,83M |
| 2026-07-23 | CNY 11,34 | +1,98 % | CNY 11,01 | CNY 11,39 | CNY 11,01 | 23,42M |
| 2026-07-22 | CNY 11,12 | -1,77 % | CNY 11,19 | CNY 11,42 | CNY 10,98 | 27,50M |
| 2026-07-21 | CNY 11,32 | +2,91 % | CNY 10,97 | CNY 11,48 | CNY 10,29 | 41,34M |
| 2026-07-20 | CNY 11,00 | -6,38 % | CNY 11,96 | CNY 12,26 | CNY 10,69 | 45,26M |
| 2026-07-17 | CNY 11,75 | -5,55 % | CNY 12,50 | CNY 12,55 | CNY 11,63 | 31,03M |
| 2026-07-16 | CNY 12,44 | -4,67 % | CNY 12,88 | CNY 13,20 | CNY 12,37 | 29,71M |
| 2026-07-15 | CNY 13,05 | -3,05 % | CNY 13,65 | CNY 13,91 | CNY 12,98 | 33,35M |
| 2026-07-14 | CNY 13,46 | 0,00 % | CNY 13,40 | CNY 13,65 | CNY 13,19 | 32,77M |
| 2026-07-13 | CNY 13,46 | -5,21 % | CNY 14,06 | CNY 14,35 | CNY 13,30 | 33,22M |
| 2026-07-10 | CNY 14,20 | +0,92 % | CNY 14,15 | CNY 15,16 | CNY 14,08 | 54,84M |
| 2026-07-09 | CNY 14,07 | +0,72 % | CNY 13,96 | CNY 14,17 | CNY 13,37 | 37,60M |
| 2026-07-08 | CNY 13,97 | -5,48 % | CNY 14,79 | CNY 14,90 | CNY 13,90 | 41,26M |
| 2026-07-07 | CNY 14,78 | -2,57 % | CNY 15,37 | CNY 15,40 | CNY 14,73 | 35,37M |
| 2026-07-06 | CNY 15,17 | -9,05 % | CNY 16,95 | CNY 16,99 | CNY 15,16 | 61,86M |
| 2026-07-03 | CNY 16,68 | -1,24 % | CNY 16,86 | CNY 17,22 | CNY 16,47 | 47,38M |
| 2026-07-02 | CNY 16,89 | -2,31 % | CNY 16,65 | CNY 17,68 | CNY 15,98 | 63,35M |
| 2026-07-01 | CNY 17,29 | -4,95 % | CNY 17,83 | CNY 18,39 | CNY 17,00 | 82,07M |
| 2026-06-30 | CNY 18,19 | +1,22 % | CNY 18,06 | CNY 18,75 | CNY 17,43 | 80,79M |
| 2026-06-29 | CNY 17,97 | -7,13 % | CNY 19,25 | CNY 19,40 | CNY 17,50 | 100,28M |
| 2026-06-26 | CNY 19,35 | -4,07 % | CNY 20,54 | CNY 21,50 | CNY 19,13 | 174,84M |
| 2026-06-25 | CNY 20,17 | +9,98 % | CNY 19,15 | CNY 20,17 | CNY 18,73 | 112,32M |
| 2026-06-24 | CNY 18,34 | +10,02 % | CNY 17,30 | CNY 18,34 | CNY 16,83 | 36,54M |
| 2026-06-23 | CNY 16,67 | -6,77 % | CNY 17,78 | CNY 17,88 | CNY 16,50 | 71,76M |
| 2026-06-22 | CNY 17,88 | -4,39 % | CNY 18,50 | CNY 19,20 | CNY 17,40 | 90,47M |
| 2026-06-18 | CNY 18,70 | +0,65 % | CNY 18,58 | CNY 18,91 | CNY 17,21 | 115,51M |
| 2026-06-17 | CNY 18,58 | +10,01 % | CNY 16,40 | CNY 18,58 | CNY 16,15 | 112,66M |
| 2026-06-16 | CNY 16,89 | -3,38 % | CNY 17,15 | CNY 17,77 | CNY 16,60 | 98,64M |
| 2026-06-15 | CNY 17,48 | -3,21 % | CNY 17,69 | CNY 17,97 | CNY 17,06 | 93,25M |
| 2026-06-12 | CNY 18,06 | -4,55 % | CNY 18,54 | CNY 18,68 | CNY 17,03 | 133,29M |
| 2026-06-11 | CNY 18,92 | +10,00 % | CNY 17,37 | CNY 18,92 | CNY 17,20 | 85,50M |
| 2026-06-10 | CNY 17,20 | -8,46 % | CNY 18,61 | CNY 18,61 | CNY 16,91 | 136,90M |
| 2026-06-09 | CNY 18,79 | +10,01 % | CNY 17,90 | CNY 18,79 | CNY 16,87 | 148,12M |
| 2026-06-08 | CNY 17,08 | +9,98 % | CNY 15,11 | CNY 17,08 | CNY 15,11 | 68,96M |
| 2026-06-05 | CNY 15,53 | +9,99 % | CNY 13,84 | CNY 15,53 | CNY 13,52 | 84,62M |
| 2026-06-04 | CNY 14,12 | +3,22 % | CNY 13,89 | CNY 14,44 | CNY 13,69 | 56,33M |
| 2026-06-03 | CNY 13,68 | +1,71 % | CNY 13,35 | CNY 14,10 | CNY 13,35 | 35,42M |
| 2026-06-02 | CNY 13,45 | -0,66 % | CNY 13,48 | CNY 13,60 | CNY 12,97 | 25,30M |
| 2026-06-01 | CNY 13,54 | +0,37 % | CNY 13,37 | CNY 13,76 | CNY 13,36 | 28,33M |
| 2026-05-29 | CNY 13,49 | -7,09 % | CNY 14,64 | CNY 14,64 | CNY 13,35 | 50,02M |
| 2026-05-28 | CNY 14,52 | +0,55 % | CNY 14,26 | CNY 14,78 | CNY 14,24 | 34,01M |
| 2026-05-27 | CNY 14,44 | -4,31 % | CNY 14,81 | CNY 15,28 | CNY 14,30 | 46,23M |
| 2026-05-26 | CNY 15,09 | -2,96 % | CNY 15,45 | CNY 15,68 | CNY 14,66 | 58,85M |