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