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 11,88 | -0,83 % | CNY 12,04 | CNY 12,09 | CNY 11,88 | 44,72M |
| 2026-09-29 | CNY 11,98 | -0,25 % | CNY 11,90 | CNY 12,06 | CNY 11,86 | 48,60M |
| 2026-09-28 | CNY 12,01 | -1,80 % | CNY 12,16 | CNY 12,25 | CNY 11,80 | 72,58M |
| 2026-09-24 | CNY 12,23 | -1,13 % | CNY 12,28 | CNY 12,42 | CNY 12,22 | 44,50M |
| 2026-09-23 | CNY 12,37 | -2,21 % | CNY 12,55 | CNY 12,59 | CNY 12,35 | 69,57M |
| 2026-09-22 | CNY 12,65 | +0,88 % | CNY 12,59 | CNY 12,74 | CNY 12,59 | 83,12M |
| 2026-09-21 | CNY 12,54 | -0,32 % | CNY 12,52 | CNY 12,63 | CNY 12,48 | 70,25M |
| 2026-09-18 | CNY 12,58 | +0,88 % | CNY 12,59 | CNY 12,65 | CNY 12,45 | 76,84M |
| 2026-09-17 | CNY 12,47 | -0,32 % | CNY 12,43 | CNY 12,64 | CNY 12,43 | 71,58M |
| 2026-09-16 | CNY 12,51 | -0,79 % | CNY 12,51 | CNY 12,65 | CNY 12,28 | 97,24M |
| 2026-09-15 | CNY 12,61 | -4,32 % | CNY 13,08 | CNY 13,10 | CNY 12,55 | 140,23M |
| 2026-09-14 | CNY 13,18 | +0,61 % | CNY 13,12 | CNY 13,46 | CNY 12,98 | 157,47M |
| 2026-09-11 | CNY 13,10 | +2,02 % | CNY 12,60 | CNY 13,28 | CNY 12,52 | 198,93M |
| 2026-09-10 | CNY 12,84 | +3,22 % | CNY 12,33 | CNY 13,67 | CNY 12,14 | 200,00M |
| 2026-09-09 | CNY 12,44 | +0,08 % | CNY 12,43 | CNY 12,49 | CNY 12,30 | 61,78M |
| 2026-09-08 | CNY 12,43 | -1,74 % | CNY 12,60 | CNY 12,63 | CNY 12,38 | 75,24M |
| 2026-09-07 | CNY 12,65 | +0,16 % | CNY 12,68 | CNY 12,76 | CNY 12,58 | 69,81M |
| 2026-09-04 | CNY 12,63 | -2,09 % | CNY 13,05 | CNY 13,08 | CNY 12,53 | 109,31M |
| 2026-09-03 | CNY 12,90 | +1,65 % | CNY 12,78 | CNY 13,00 | CNY 12,58 | 129,96M |
| 2026-09-02 | CNY 12,69 | +1,36 % | CNY 12,60 | CNY 12,80 | CNY 12,59 | 122,60M |
| 2026-09-01 | CNY 12,52 | -2,11 % | CNY 12,79 | CNY 12,80 | CNY 12,50 | 82,86M |
| 2026-08-31 | CNY 12,79 | +2,57 % | CNY 12,23 | CNY 12,79 | CNY 12,21 | 111,03M |
| 2026-08-28 | CNY 12,47 | -0,24 % | CNY 12,50 | CNY 12,88 | CNY 12,47 | 110,31M |
| 2026-08-27 | CNY 12,50 | +2,04 % | CNY 12,28 | CNY 12,53 | CNY 12,22 | 91,73M |
| 2026-08-26 | CNY 12,25 | +0,66 % | CNY 12,23 | CNY 12,45 | CNY 12,17 | 65,33M |
| 2026-08-25 | CNY 12,17 | +0,75 % | CNY 11,91 | CNY 12,25 | CNY 11,73 | 66,38M |
| 2026-08-24 | CNY 12,08 | -1,31 % | CNY 12,21 | CNY 12,53 | CNY 11,98 | 74,10M |
| 2026-08-21 | CNY 12,24 | +0,33 % | CNY 12,02 | CNY 12,29 | CNY 11,88 | 68,86M |
| 2026-08-20 | CNY 12,20 | -0,89 % | CNY 12,41 | CNY 12,46 | CNY 12,17 | 74,21M |
| 2026-08-19 | CNY 12,31 | -4,87 % | CNY 12,85 | CNY 13,03 | CNY 12,25 | 138,82M |
| 2026-08-18 | CNY 12,94 | -0,31 % | CNY 12,98 | CNY 13,09 | CNY 12,71 | 112,56M |
| 2026-08-17 | CNY 12,98 | +2,29 % | CNY 12,65 | CNY 12,98 | CNY 12,61 | 127,41M |
| 2026-08-14 | CNY 12,69 | +1,12 % | CNY 12,55 | CNY 12,75 | CNY 12,48 | 85,07M |
| 2026-08-13 | CNY 12,55 | +0,32 % | CNY 12,51 | CNY 12,77 | CNY 12,51 | 112,51M |
| 2026-08-12 | CNY 12,51 | -1,34 % | CNY 12,61 | CNY 12,61 | CNY 12,46 | 88,84M |
| 2026-08-11 | CNY 12,68 | +0,40 % | CNY 12,53 | CNY 12,76 | CNY 12,41 | 113,82M |
| 2026-08-10 | CNY 12,63 | -0,71 % | CNY 12,80 | CNY 12,84 | CNY 12,46 | 85,53M |
| 2026-08-07 | CNY 12,72 | -0,16 % | CNY 12,76 | CNY 12,81 | CNY 12,46 | 106,52M |
| 2026-08-06 | CNY 12,74 | -1,77 % | CNY 12,81 | CNY 12,92 | CNY 12,62 | 108,97M |
| 2026-08-05 | CNY 12,97 | +2,45 % | CNY 12,66 | CNY 13,06 | CNY 12,59 | 135,32M |
| 2026-08-04 | CNY 12,66 | +1,61 % | CNY 12,47 | CNY 12,72 | CNY 12,42 | 94,62M |
| 2026-08-03 | CNY 12,46 | +0,48 % | CNY 12,27 | CNY 12,57 | CNY 12,20 | 77,10M |
| 2026-07-31 | CNY 12,40 | +1,56 % | CNY 12,64 | CNY 12,74 | CNY 12,36 | 126,14M |
| 2026-07-30 | CNY 12,21 | -0,16 % | CNY 12,10 | CNY 12,40 | CNY 12,08 | 121,67M |
| 2026-07-29 | CNY 12,23 | +1,66 % | CNY 12,04 | CNY 12,30 | CNY 11,80 | 102,40M |
| 2026-07-28 | CNY 12,03 | -2,98 % | CNY 12,17 | CNY 12,42 | CNY 11,98 | 101,89M |
| 2026-07-27 | CNY 12,40 | +2,56 % | CNY 11,98 | CNY 12,40 | CNY 11,85 | 108,11M |
| 2026-07-24 | CNY 12,09 | -0,90 % | CNY 12,00 | CNY 12,28 | CNY 11,77 | 88,58M |
| 2026-07-23 | CNY 12,20 | +0,58 % | CNY 12,11 | CNY 12,25 | CNY 12,03 | 79,43M |
| 2026-07-22 | CNY 12,13 | -1,78 % | CNY 12,10 | CNY 12,47 | CNY 12,05 | 128,88M |
| 2026-07-21 | CNY 12,35 | +6,93 % | CNY 11,57 | CNY 12,44 | CNY 11,02 | 189,98M |
| 2026-07-20 | CNY 11,55 | +1,23 % | CNY 11,69 | CNY 11,83 | CNY 11,11 | 145,46M |
| 2026-07-17 | CNY 11,41 | -9,52 % | CNY 12,48 | CNY 12,57 | CNY 11,39 | 190,97M |
| 2026-07-16 | CNY 12,61 | -0,79 % | CNY 12,52 | CNY 13,18 | CNY 12,43 | 158,46M |
| 2026-07-15 | CNY 12,71 | -2,00 % | CNY 13,20 | CNY 13,28 | CNY 12,60 | 154,08M |
| 2026-07-14 | CNY 12,97 | -4,91 % | CNY 13,35 | CNY 13,36 | CNY 12,28 | 295,02M |
| 2026-07-13 | CNY 13,64 | -10,03 % | CNY 14,99 | CNY 15,16 | CNY 13,64 | 286,64M |
| 2026-07-10 | CNY 15,16 | -2,82 % | CNY 15,54 | CNY 16,15 | CNY 15,16 | 234,05M |
| 2026-07-09 | CNY 15,60 | +3,59 % | CNY 15,15 | CNY 15,61 | CNY 14,56 | 214,03M |
| 2026-07-08 | CNY 15,06 | -5,46 % | CNY 16,00 | CNY 16,08 | CNY 14,86 | 232,26M |
| 2026-07-07 | CNY 15,93 | -1,85 % | CNY 16,22 | CNY 17,09 | CNY 15,70 | 264,73M |
| 2026-07-06 | CNY 16,23 | -9,93 % | CNY 17,85 | CNY 18,15 | CNY 16,22 | 458,18M |
| 2026-07-03 | CNY 18,02 | +4,89 % | CNY 17,54 | CNY 18,46 | CNY 17,12 | 463,54M |
| 2026-07-02 | CNY 17,18 | -3,48 % | CNY 17,19 | CNY 18,17 | CNY 16,80 | 316,62M |
| 2026-07-01 | CNY 17,80 | +2,65 % | CNY 17,34 | CNY 18,54 | CNY 17,34 | 416,14M |
| 2026-06-30 | CNY 17,34 | +10,03 % | CNY 15,76 | CNY 17,34 | CNY 15,70 | 303,15M |
| 2026-06-29 | CNY 15,76 | -3,96 % | CNY 16,86 | CNY 17,30 | CNY 15,14 | 368,70M |
| 2026-06-26 | CNY 16,41 | -8,22 % | CNY 17,69 | CNY 17,85 | CNY 16,36 | 389,08M |
| 2026-06-25 | CNY 17,88 | +1,25 % | CNY 18,15 | CNY 18,28 | CNY 17,51 | 444,45M |
| 2026-06-24 | CNY 17,66 | +10,03 % | CNY 15,92 | CNY 17,66 | CNY 15,69 | 431,60M |
| 2026-06-23 | CNY 16,05 | -3,78 % | CNY 17,30 | CNY 17,50 | CNY 15,95 | 272,93M |
| 2026-06-22 | CNY 16,68 | -0,83 % | CNY 16,88 | CNY 17,10 | CNY 16,28 | 256,71M |
| 2026-06-18 | CNY 16,82 | +6,12 % | CNY 15,80 | CNY 17,24 | CNY 15,76 | 363,78M |
| 2026-06-17 | CNY 15,85 | +1,02 % | CNY 15,50 | CNY 16,33 | CNY 15,40 | 216,68M |
| 2026-06-16 | CNY 15,69 | +4,32 % | CNY 15,00 | CNY 15,95 | CNY 14,86 | 225,07M |
| 2026-06-15 | CNY 15,04 | +7,35 % | CNY 14,15 | CNY 15,06 | CNY 14,10 | 202,55M |
| 2026-06-12 | CNY 14,01 | +2,79 % | CNY 13,91 | CNY 14,43 | CNY 13,90 | 233,42M |
| 2026-06-11 | CNY 13,63 | -1,94 % | CNY 13,90 | CNY 14,01 | CNY 13,40 | 147,40M |
| 2026-06-10 | CNY 13,90 | -6,46 % | CNY 14,70 | CNY 14,72 | CNY 13,76 | 215,78M |
| 2026-06-09 | CNY 14,86 | +3,63 % | CNY 14,62 | CNY 14,90 | CNY 14,23 | 186,44M |
| 2026-06-08 | CNY 14,34 | -4,91 % | CNY 14,50 | CNY 15,01 | CNY 14,22 | 190,70M |
| 2026-06-05 | CNY 15,08 | +0,60 % | CNY 14,86 | CNY 15,55 | CNY 14,17 | 273,82M |
| 2026-06-04 | CNY 14,99 | +0,87 % | CNY 14,63 | CNY 15,13 | CNY 14,45 | 150,93M |
| 2026-06-03 | CNY 14,86 | +1,30 % | CNY 14,70 | CNY 15,40 | CNY 14,63 | 218,39M |
| 2026-06-02 | CNY 14,67 | -2,00 % | CNY 14,91 | CNY 14,97 | CNY 14,42 | 148,53M |
| 2026-06-01 | CNY 14,97 | +2,89 % | CNY 14,59 | CNY 15,43 | CNY 14,59 | 262,23M |
| 2026-05-29 | CNY 14,55 | -8,78 % | CNY 15,96 | CNY 16,13 | CNY 14,36 | 354,78M |
| 2026-05-28 | CNY 15,95 | +2,77 % | CNY 15,82 | CNY 16,13 | CNY 15,35 | 276,98M |
| 2026-05-27 | CNY 15,52 | -1,90 % | CNY 15,75 | CNY 16,10 | CNY 15,30 | 213,06M |
| 2026-05-26 | CNY 15,82 | -1,68 % | CNY 16,09 | CNY 16,45 | CNY 15,50 | 230,28M |