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