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