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 12,18 | -0,25 % | CNY 12,17 | CNY 12,25 | CNY 12,02 | 29,33M |
| 2026-09-29 | CNY 12,21 | +3,91 % | CNY 11,69 | CNY 12,33 | CNY 11,59 | 60,65M |
| 2026-09-28 | CNY 11,75 | -2,97 % | CNY 11,91 | CNY 11,96 | CNY 11,68 | 42,43M |
| 2026-09-24 | CNY 12,11 | -2,42 % | CNY 12,32 | CNY 12,36 | CNY 12,04 | 44,01M |
| 2026-09-23 | CNY 12,41 | -1,82 % | CNY 12,66 | CNY 12,69 | CNY 12,33 | 46,07M |
| 2026-09-22 | CNY 12,64 | +0,72 % | CNY 12,56 | CNY 12,74 | CNY 12,49 | 44,84M |
| 2026-09-21 | CNY 12,55 | -2,03 % | CNY 12,81 | CNY 12,83 | CNY 12,46 | 59,88M |
| 2026-09-18 | CNY 12,81 | +0,63 % | CNY 12,92 | CNY 13,02 | CNY 12,78 | 48,20M |
| 2026-09-17 | CNY 12,73 | -1,93 % | CNY 12,84 | CNY 13,02 | CNY 12,52 | 56,14M |
| 2026-09-16 | CNY 12,98 | +0,15 % | CNY 12,97 | CNY 13,05 | CNY 12,58 | 51,07M |
| 2026-09-15 | CNY 12,96 | -0,54 % | CNY 13,09 | CNY 13,18 | CNY 12,80 | 36,13M |
| 2026-09-14 | CNY 13,03 | -1,44 % | CNY 13,06 | CNY 13,20 | CNY 12,92 | 48,02M |
| 2026-09-11 | CNY 13,22 | -3,92 % | CNY 13,39 | CNY 13,40 | CNY 13,06 | 76,79M |
| 2026-09-10 | CNY 13,76 | -1,99 % | CNY 14,00 | CNY 14,18 | CNY 13,66 | 62,40M |
| 2026-09-09 | CNY 14,04 | +6,04 % | CNY 13,51 | CNY 14,10 | CNY 13,29 | 142,28M |
| 2026-09-08 | CNY 13,24 | +2,16 % | CNY 13,05 | CNY 13,32 | CNY 13,00 | 56,03M |
| 2026-09-07 | CNY 12,96 | -1,29 % | CNY 13,08 | CNY 13,09 | CNY 12,83 | 42,73M |
| 2026-09-04 | CNY 13,13 | -1,35 % | CNY 13,40 | CNY 13,51 | CNY 13,06 | 63,22M |
| 2026-09-03 | CNY 13,31 | +2,86 % | CNY 13,09 | CNY 13,39 | CNY 13,08 | 79,37M |
| 2026-09-02 | CNY 12,94 | -1,82 % | CNY 13,11 | CNY 13,24 | CNY 12,75 | 63,83M |
| 2026-09-01 | CNY 13,18 | -0,23 % | CNY 13,32 | CNY 13,50 | CNY 13,13 | 64,23M |
| 2026-08-31 | CNY 13,21 | +0,30 % | CNY 12,95 | CNY 13,22 | CNY 12,72 | 55,76M |
| 2026-08-28 | CNY 13,17 | +1,31 % | CNY 13,10 | CNY 13,24 | CNY 12,88 | 69,43M |
| 2026-08-27 | CNY 13,00 | +1,56 % | CNY 12,80 | CNY 13,06 | CNY 12,75 | 73,54M |
| 2026-08-26 | CNY 12,80 | +1,83 % | CNY 12,63 | CNY 12,97 | CNY 12,60 | 75,48M |
| 2026-08-25 | CNY 12,57 | -1,02 % | CNY 12,65 | CNY 12,72 | CNY 12,41 | 59,02M |
| 2026-08-24 | CNY 12,70 | +0,24 % | CNY 12,77 | CNY 12,83 | CNY 12,52 | 66,00M |
| 2026-08-21 | CNY 12,67 | +2,18 % | CNY 12,40 | CNY 12,72 | CNY 12,34 | 82,39M |
| 2026-08-20 | CNY 12,40 | -2,82 % | CNY 12,90 | CNY 13,07 | CNY 12,27 | 90,36M |
| 2026-08-19 | CNY 12,76 | -3,92 % | CNY 12,70 | CNY 12,90 | CNY 12,55 | 67,06M |
| 2026-08-18 | CNY 13,28 | -1,99 % | CNY 13,31 | CNY 13,66 | CNY 13,12 | 87,74M |
| 2026-08-17 | CNY 13,55 | +3,20 % | CNY 13,30 | CNY 13,68 | CNY 13,12 | 96,78M |
| 2026-08-14 | CNY 13,13 | -0,45 % | CNY 13,08 | CNY 13,26 | CNY 12,90 | 74,90M |
| 2026-08-13 | CNY 13,19 | -7,57 % | CNY 13,90 | CNY 13,92 | CNY 13,15 | 159,34M |
| 2026-08-12 | CNY 14,27 | +3,41 % | CNY 14,08 | CNY 14,81 | CNY 14,06 | 138,66M |
| 2026-08-11 | CNY 13,80 | -1,00 % | CNY 14,10 | CNY 14,75 | CNY 13,75 | 133,31M |
| 2026-08-10 | CNY 13,94 | +2,88 % | CNY 13,77 | CNY 14,08 | CNY 13,65 | 94,84M |
| 2026-08-07 | CNY 13,55 | +1,12 % | CNY 13,39 | CNY 13,79 | CNY 13,36 | 75,72M |
| 2026-08-06 | CNY 13,40 | -0,45 % | CNY 13,55 | CNY 13,83 | CNY 13,20 | 116,16M |
| 2026-08-05 | CNY 13,46 | +2,28 % | CNY 13,15 | CNY 13,54 | CNY 12,90 | 97,33M |
| 2026-08-04 | CNY 13,16 | +1,46 % | CNY 13,06 | CNY 13,25 | CNY 12,75 | 91,04M |
| 2026-08-03 | CNY 12,97 | -1,74 % | CNY 13,06 | CNY 13,25 | CNY 12,87 | 105,00M |
| 2026-07-31 | CNY 13,20 | +0,53 % | CNY 12,90 | CNY 13,38 | CNY 12,90 | 115,45M |
| 2026-07-30 | CNY 13,13 | +0,69 % | CNY 13,19 | CNY 13,70 | CNY 13,12 | 117,20M |
| 2026-07-29 | CNY 13,04 | +2,27 % | CNY 12,80 | CNY 13,26 | CNY 12,77 | 104,28M |
| 2026-07-28 | CNY 12,75 | +1,19 % | CNY 12,40 | CNY 12,83 | CNY 12,32 | 85,36M |
| 2026-07-27 | CNY 12,60 | +0,80 % | CNY 12,60 | CNY 12,75 | CNY 12,20 | 78,68M |
| 2026-07-24 | CNY 12,50 | -5,45 % | CNY 12,80 | CNY 12,94 | CNY 12,40 | 118,14M |
| 2026-07-23 | CNY 13,22 | +7,04 % | CNY 12,37 | CNY 13,38 | CNY 12,18 | 182,16M |
| 2026-07-22 | CNY 12,35 | +1,15 % | CNY 12,16 | CNY 12,55 | CNY 12,04 | 123,47M |
| 2026-07-21 | CNY 12,21 | -2,32 % | CNY 12,36 | CNY 12,53 | CNY 11,94 | 152,65M |
| 2026-07-20 | CNY 12,50 | +4,25 % | CNY 12,20 | CNY 12,76 | CNY 11,80 | 142,13M |
| 2026-07-17 | CNY 11,99 | -4,92 % | CNY 12,50 | CNY 12,59 | CNY 11,85 | 123,94M |
| 2026-07-16 | CNY 12,61 | -1,10 % | CNY 12,45 | CNY 12,85 | CNY 12,40 | 137,77M |
| 2026-07-15 | CNY 12,75 | +4,08 % | CNY 12,26 | CNY 12,90 | CNY 12,16 | 245,74M |
| 2026-07-14 | CNY 12,25 | +9,96 % | CNY 11,32 | CNY 12,25 | CNY 11,01 | 227,04M |
| 2026-07-13 | CNY 11,14 | -0,27 % | CNY 11,09 | CNY 11,48 | CNY 10,88 | 110,13M |
| 2026-07-10 | CNY 11,17 | +4,69 % | CNY 10,74 | CNY 11,51 | CNY 10,61 | 140,00M |
| 2026-07-09 | CNY 10,67 | -3,61 % | CNY 10,95 | CNY 10,98 | CNY 10,30 | 143,23M |
| 2026-07-08 | CNY 11,07 | -2,55 % | CNY 11,36 | CNY 11,46 | CNY 11,06 | 85,91M |
| 2026-07-07 | CNY 11,36 | -2,15 % | CNY 11,63 | CNY 11,64 | CNY 11,29 | 105,62M |
| 2026-07-06 | CNY 11,61 | +2,11 % | CNY 11,40 | CNY 12,14 | CNY 11,38 | 187,84M |
| 2026-07-03 | CNY 11,37 | +4,03 % | CNY 11,30 | CNY 11,60 | CNY 11,22 | 122,18M |
| 2026-07-02 | CNY 10,93 | +1,02 % | CNY 10,87 | CNY 11,20 | CNY 10,70 | 96,86M |
| 2026-07-01 | CNY 10,82 | +0,84 % | CNY 10,75 | CNY 11,15 | CNY 10,59 | 87,71M |
| 2026-06-30 | CNY 10,73 | -3,85 % | CNY 10,90 | CNY 10,99 | CNY 10,52 | 98,90M |
| 2026-06-29 | CNY 11,16 | +0,72 % | CNY 11,13 | CNY 11,25 | CNY 10,75 | 91,33M |
| 2026-06-26 | CNY 11,08 | -4,65 % | CNY 11,70 | CNY 11,75 | CNY 10,95 | 93,32M |
| 2026-06-25 | CNY 11,62 | -2,27 % | CNY 11,34 | CNY 11,80 | CNY 11,26 | 107,63M |
| 2026-06-24 | CNY 11,89 | +0,76 % | CNY 11,80 | CNY 12,00 | CNY 11,64 | 75,27M |
| 2026-06-23 | CNY 11,80 | -8,53 % | CNY 12,63 | CNY 12,68 | CNY 11,77 | 121,29M |
| 2026-06-22 | CNY 12,90 | +7,05 % | CNY 12,10 | CNY 12,94 | CNY 11,99 | 117,28M |
| 2026-06-18 | CNY 12,05 | -3,98 % | CNY 12,46 | CNY 12,59 | CNY 11,93 | 104,78M |
| 2026-06-17 | CNY 12,55 | -1,26 % | CNY 12,72 | CNY 12,88 | CNY 12,45 | 91,67M |
| 2026-06-16 | CNY 12,71 | -5,99 % | CNY 13,24 | CNY 13,26 | CNY 12,54 | 159,32M |
| 2026-06-15 | CNY 13,52 | +0,67 % | CNY 13,75 | CNY 13,97 | CNY 13,24 | 148,47M |
| 2026-06-12 | CNY 13,43 | +0,15 % | CNY 13,65 | CNY 14,13 | CNY 13,37 | 186,86M |
| 2026-06-11 | CNY 13,41 | +0,15 % | CNY 13,32 | CNY 13,59 | CNY 13,18 | 68,69M |
| 2026-06-10 | CNY 13,39 | +1,06 % | CNY 13,03 | CNY 13,50 | CNY 12,89 | 65,04M |
| 2026-06-09 | CNY 13,25 | +0,68 % | CNY 13,22 | CNY 13,29 | CNY 12,80 | 63,13M |
| 2026-06-08 | CNY 13,16 | -4,71 % | CNY 13,35 | CNY 13,42 | CNY 12,81 | 95,10M |
| 2026-06-05 | CNY 13,81 | -3,76 % | CNY 14,30 | CNY 14,41 | CNY 13,72 | 79,96M |
| 2026-06-04 | CNY 14,35 | -8,19 % | CNY 15,23 | CNY 15,38 | CNY 14,24 | 113,48M |
| 2026-06-03 | CNY 15,63 | +1,56 % | CNY 15,20 | CNY 15,83 | CNY 15,02 | 77,35M |
| 2026-06-02 | CNY 15,39 | +2,87 % | CNY 14,98 | CNY 15,50 | CNY 14,84 | 89,42M |
| 2026-06-01 | CNY 14,96 | +0,20 % | CNY 15,09 | CNY 15,14 | CNY 14,78 | 72,77M |
| 2026-05-29 | CNY 14,93 | -0,86 % | CNY 15,27 | CNY 15,48 | CNY 14,90 | 71,45M |
| 2026-05-28 | CNY 15,06 | -3,46 % | CNY 15,40 | CNY 15,49 | CNY 14,90 | 81,35M |
| 2026-05-27 | CNY 15,60 | -5,28 % | CNY 16,26 | CNY 16,41 | CNY 15,45 | 99,96M |
| 2026-05-26 | CNY 16,47 | +7,02 % | CNY 15,70 | CNY 16,75 | CNY 15,31 | 128,65M |