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