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