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