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 11,18 | -0,80 % | CNY 11,28 | CNY 11,36 | CNY 11,12 | 24,71M |
| 2026-09-29 | CNY 11,27 | -0,88 % | CNY 11,33 | CNY 11,42 | CNY 11,26 | 25,42M |
| 2026-09-28 | CNY 11,37 | -4,29 % | CNY 11,87 | CNY 11,87 | CNY 11,31 | 43,22M |
| 2026-09-24 | CNY 11,88 | -1,16 % | CNY 11,98 | CNY 12,03 | CNY 11,87 |
| 29,63M |
| 2026-09-23 | CNY 12,02 | -1,72 % | CNY 12,21 | CNY 12,25 | CNY 12,02 | 35,33M |
| 2026-09-22 | CNY 12,23 | -1,21 % | CNY 12,36 | CNY 12,38 | CNY 12,20 | 45,49M |
| 2026-09-21 | CNY 12,38 | -0,40 % | CNY 12,43 | CNY 12,43 | CNY 12,30 | 44,16M |
| 2026-09-18 | CNY 12,43 | +2,22 % | CNY 12,24 | CNY 12,44 | CNY 12,21 | 51,10M |
| 2026-09-17 | CNY 12,16 | -0,65 % | CNY 12,16 | CNY 12,28 | CNY 12,11 | 27,58M |
| 2026-09-16 | CNY 12,24 | +1,07 % | CNY 12,10 | CNY 12,26 | CNY 12,04 | 33,94M |
| 2026-09-15 | CNY 12,11 | -1,06 % | CNY 12,19 | CNY 12,32 | CNY 12,08 | 33,84M |
| 2026-09-14 | CNY 12,24 | -0,41 % | CNY 12,16 | CNY 12,29 | CNY 12,06 | 32,51M |
| 2026-09-11 | CNY 12,29 | -0,24 % | CNY 12,20 | CNY 12,32 | CNY 11,95 | 51,96M |
| 2026-09-10 | CNY 12,32 | -2,14 % | CNY 12,55 | CNY 12,55 | CNY 12,32 | 42,35M |
| 2026-09-09 | CNY 12,59 | +0,24 % | CNY 12,55 | CNY 12,64 | CNY 12,43 | 45,15M |
| 2026-09-08 | CNY 12,56 | +0,56 % | CNY 12,50 | CNY 12,60 | CNY 12,43 | 38,21M |
| 2026-09-07 | CNY 12,49 | -0,40 % | CNY 12,55 | CNY 12,60 | CNY 12,38 | 43,25M |
| 2026-09-04 | CNY 12,54 | -0,95 % | CNY 12,71 | CNY 12,82 | CNY 12,50 | 59,05M |
| 2026-09-03 | CNY 12,66 | -1,33 % | CNY 12,86 | CNY 12,90 | CNY 12,65 | 63,99M |
| 2026-09-02 | CNY 12,83 | -1,16 % | CNY 12,86 | CNY 13,10 | CNY 12,77 | 72,49M |
| 2026-09-01 | CNY 12,98 | +0,08 % | CNY 13,00 | CNY 13,13 | CNY 12,80 | 63,72M |
| 2026-08-31 | CNY 12,97 | +0,93 % | CNY 12,75 | CNY 12,97 | CNY 12,64 | 58,66M |
| 2026-08-28 | CNY 12,85 | -0,77 % | CNY 12,91 | CNY 13,07 | CNY 12,83 | 58,24M |
| 2026-08-27 | CNY 12,95 | +0,94 % | CNY 12,80 | CNY 12,98 | CNY 12,66 | 77,58M |
| 2026-08-26 | CNY 12,83 | -2,88 % | CNY 13,27 | CNY 13,30 | CNY 12,75 | 105,58M |
| 2026-08-25 | CNY 13,21 | -1,49 % | CNY 13,28 | CNY 13,39 | CNY 12,76 | 76,99M |
| 2026-08-24 | CNY 13,41 | -0,81 % | CNY 13,40 | CNY 13,84 | CNY 13,17 | 54,83M |
| 2026-08-21 | CNY 13,52 | +3,28 % | CNY 13,00 | CNY 13,55 | CNY 12,86 | 58,46M |
| 2026-08-20 | CNY 13,09 | -0,30 % | CNY 13,30 | CNY 13,37 | CNY 13,04 | 50,95M |
| 2026-08-19 | CNY 13,13 | -6,35 % | CNY 13,85 | CNY 13,85 | CNY 13,07 | 73,16M |
| 2026-08-18 | CNY 14,02 | -0,43 % | CNY 14,01 | CNY 14,20 | CNY 13,84 | 57,48M |
| 2026-08-17 | CNY 14,08 | +1,15 % | CNY 13,92 | CNY 14,09 | CNY 13,71 | 59,52M |
| 2026-08-14 | CNY 13,92 | +0,65 % | CNY 13,90 | CNY 13,99 | CNY 13,74 | 49,21M |
| 2026-08-13 | CNY 13,83 | -1,14 % | CNY 14,03 | CNY 14,20 | CNY 13,83 | 57,39M |
| 2026-08-12 | CNY 13,99 | -0,36 % | CNY 14,00 | CNY 14,09 | CNY 13,82 | 54,85M |
| 2026-08-11 | CNY 14,04 | -1,27 % | CNY 14,22 | CNY 14,41 | CNY 14,01 | 72,67M |
| 2026-08-10 | CNY 14,22 | +1,14 % | CNY 14,11 | CNY 14,30 | CNY 13,86 | 90,08M |
| 2026-08-07 | CNY 14,06 | +4,23 % | CNY 13,46 | CNY 14,20 | CNY 13,32 | 113,14M |
| 2026-08-06 | CNY 13,49 | -0,66 % | CNY 13,43 | CNY 13,70 | CNY 13,24 | 80,51M |
| 2026-08-05 | CNY 13,58 | +5,11 % | CNY 12,93 | CNY 13,80 | CNY 12,90 | 129,19M |
| 2026-08-04 | CNY 12,92 | +1,25 % | CNY 12,80 | CNY 13,03 | CNY 12,65 | 69,74M |
| 2026-08-03 | CNY 12,76 | +1,19 % | CNY 12,50 | CNY 12,94 | CNY 12,38 | 72,46M |
| 2026-07-31 | CNY 12,61 | +0,72 % | CNY 12,82 | CNY 13,03 | CNY 12,56 | 114,70M |
| 2026-07-30 | CNY 12,52 | -9,99 % | CNY 13,65 | CNY 13,75 | CNY 12,52 | 139,23M |
| 2026-07-29 | CNY 13,91 | +1,09 % | CNY 13,69 | CNY 13,99 | CNY 13,35 | 112,24M |
| 2026-07-28 | CNY 13,76 | -3,78 % | CNY 14,00 | CNY 14,35 | CNY 13,70 | 101,29M |
| 2026-07-27 | CNY 14,30 | -0,42 % | CNY 14,20 | CNY 14,46 | CNY 13,59 | 148,78M |
| 2026-07-24 | CNY 14,36 | +4,36 % | CNY 13,51 | CNY 14,95 | CNY 13,31 | 200,93M |
| 2026-07-23 | CNY 13,76 | -0,58 % | CNY 13,61 | CNY 13,93 | CNY 13,34 | 112,40M |
| 2026-07-22 | CNY 13,84 | -2,47 % | CNY 13,99 | CNY 14,46 | CNY 13,70 | 145,72M |
| 2026-07-21 | CNY 14,19 | +3,12 % | CNY 13,77 | CNY 14,38 | CNY 13,66 | 173,42M |
| 2026-07-20 | CNY 13,76 | +4,64 % | CNY 13,51 | CNY 13,99 | CNY 13,44 | 151,83M |
| 2026-07-17 | CNY 13,15 | -2,52 % | CNY 13,45 | CNY 13,98 | CNY 12,90 | 147,29M |
| 2026-07-16 | CNY 13,49 | +1,28 % | CNY 12,90 | CNY 13,74 | CNY 12,87 | 108,29M |
| 2026-07-15 | CNY 13,32 | -2,06 % | CNY 13,52 | CNY 13,77 | CNY 13,15 | 122,22M |
| 2026-07-14 | CNY 13,60 | -2,79 % | CNY 13,79 | CNY 13,90 | CNY 12,61 | 196,65M |
| 2026-07-13 | CNY 13,99 | -4,44 % | CNY 14,35 | CNY 14,50 | CNY 13,68 | 255,51M |
| 2026-07-10 | CNY 14,64 | +9,99 % | CNY 14,64 | CNY 14,64 | CNY 14,21 | 203,99M |
| 2026-07-09 | CNY 13,31 | +10,00 % | CNY 13,31 | CNY 13,31 | CNY 13,31 | 20,78M |
| 2026-07-08 | CNY 12,10 | -4,87 % | CNY 12,70 | CNY 12,97 | CNY 12,07 | 61,10M |
| 2026-07-07 | CNY 12,72 | +3,25 % | CNY 12,28 | CNY 12,93 | CNY 12,15 | 66,41M |
| 2026-07-06 | CNY 12,32 | -2,69 % | CNY 12,79 | CNY 13,23 | CNY 12,28 | 57,45M |
| 2026-07-03 | CNY 12,66 | +1,20 % | CNY 12,56 | CNY 12,87 | CNY 12,40 | 50,70M |
| 2026-07-02 | CNY 12,51 | -2,87 % | CNY 12,72 | CNY 13,11 | CNY 12,42 | 58,06M |
| 2026-07-01 | CNY 12,88 | -2,87 % | CNY 13,27 | CNY 13,48 | CNY 12,83 | 62,97M |
| 2026-06-30 | CNY 13,26 | +2,95 % | CNY 12,89 | CNY 13,33 | CNY 12,75 | 47,39M |
| 2026-06-29 | CNY 12,88 | -2,20 % | CNY 13,20 | CNY 13,35 | CNY 12,70 | 55,39M |
| 2026-06-26 | CNY 13,17 | -5,25 % | CNY 13,81 | CNY 13,82 | CNY 13,15 | 56,55M |
| 2026-06-25 | CNY 13,90 | 0,00 % | CNY 13,90 | CNY 14,02 | CNY 13,75 | 51,42M |
| 2026-06-24 | CNY 13,90 | +3,73 % | CNY 13,39 | CNY 13,97 | CNY 13,19 | 69,65M |
| 2026-06-23 | CNY 13,40 | -3,11 % | CNY 13,82 | CNY 13,89 | CNY 13,34 | 48,36M |
| 2026-06-22 | CNY 13,83 | +1,24 % | CNY 13,65 | CNY 13,86 | CNY 13,31 | 67,44M |
| 2026-06-18 | CNY 13,66 | +0,07 % | CNY 13,57 | CNY 13,89 | CNY 13,52 | 51,55M |
| 2026-06-17 | CNY 13,65 | +1,41 % | CNY 13,35 | CNY 13,68 | CNY 13,33 | 46,55M |
| 2026-06-16 | CNY 13,46 | -1,61 % | CNY 13,68 | CNY 13,70 | CNY 13,36 | 58,80M |
| 2026-06-15 | CNY 13,68 | +5,07 % | CNY 13,18 | CNY 13,85 | CNY 13,02 | 82,10M |
| 2026-06-12 | CNY 13,02 | +2,92 % | CNY 12,75 | CNY 13,47 | CNY 12,73 | 89,90M |
| 2026-06-11 | CNY 12,65 | +3,10 % | CNY 12,10 | CNY 12,89 | CNY 11,94 | 78,14M |
| 2026-06-10 | CNY 12,27 | +0,82 % | CNY 12,06 | CNY 12,60 | CNY 12,02 | 50,55M |
| 2026-06-09 | CNY 12,17 | +2,79 % | CNY 11,97 | CNY 12,21 | CNY 11,77 | 44,36M |
| 2026-06-08 | CNY 11,84 | -5,51 % | CNY 12,16 | CNY 12,38 | CNY 11,64 | 64,34M |
| 2026-06-05 | CNY 12,53 | -1,88 % | CNY 12,72 | CNY 12,87 | CNY 12,39 | 49,38M |
| 2026-06-04 | CNY 12,77 | +0,16 % | CNY 12,64 | CNY 12,91 | CNY 12,59 | 36,26M |
| 2026-06-03 | CNY 12,75 | -1,54 % | CNY 12,95 | CNY 12,98 | CNY 12,65 | 54,82M |
| 2026-06-02 | CNY 12,95 | -0,08 % | CNY 13,04 | CNY 13,14 | CNY 12,60 | 62,30M |
| 2026-06-01 | CNY 12,96 | +0,70 % | CNY 12,88 | CNY 13,16 | CNY 12,83 | 53,38M |
| 2026-05-29 | CNY 12,87 | -3,96 % | CNY 13,40 | CNY 13,54 | CNY 12,86 | 52,21M |
| 2026-05-28 | CNY 13,40 | +1,44 % | CNY 13,15 | CNY 13,52 | CNY 13,02 | 50,97M |
| 2026-05-27 | CNY 13,21 | -2,51 % | CNY 13,55 | CNY 13,73 | CNY 13,11 | 53,29M |
| 2026-05-26 | CNY 13,55 | -2,66 % | CNY 13,86 | CNY 13,86 | CNY 13,26 | 72,28M |