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 10,65 | -0,75 % | CNY 10,78 | CNY 10,79 | CNY 10,63 | 10,72M |
| 2026-09-29 | CNY 10,73 | +0,37 % | CNY 10,69 | CNY 10,88 | CNY 10,67 | 13,14M |
| 2026-09-28 | CNY 10,69 | -3,69 % | CNY 11,02 | CNY 11,06 | CNY 10,61 | 19,01M |
| 2026-09-24 | CNY 11,10 | -0,72 % | CNY 11,15 | CNY 11,25 | CNY 11,02 |
| 15,23M |
| 2026-09-23 | CNY 11,18 | -0,97 % | CNY 11,28 | CNY 11,33 | CNY 11,15 | 15,78M |
| 2026-09-22 | CNY 11,29 | -1,91 % | CNY 11,55 | CNY 11,65 | CNY 11,24 | 25,19M |
| 2026-09-21 | CNY 11,51 | +0,44 % | CNY 11,38 | CNY 11,53 | CNY 11,36 | 17,58M |
| 2026-09-18 | CNY 11,46 | +1,69 % | CNY 11,37 | CNY 11,48 | CNY 11,32 | 21,10M |
| 2026-09-17 | CNY 11,27 | -0,88 % | CNY 11,31 | CNY 11,49 | CNY 11,16 | 16,27M |
| 2026-09-16 | CNY 11,37 | +1,34 % | CNY 11,21 | CNY 11,47 | CNY 11,09 | 20,10M |
| 2026-09-15 | CNY 11,22 | +0,09 % | CNY 11,31 | CNY 11,37 | CNY 11,08 | 17,53M |
| 2026-09-14 | CNY 11,21 | -2,01 % | CNY 11,43 | CNY 11,50 | CNY 11,15 | 20,67M |
| 2026-09-11 | CNY 11,44 | -2,56 % | CNY 11,55 | CNY 11,62 | CNY 11,21 | 27,77M |
| 2026-09-10 | CNY 11,74 | -4,01 % | CNY 12,06 | CNY 12,10 | CNY 11,72 | 33,66M |
| 2026-09-09 | CNY 12,23 | -4,60 % | CNY 12,75 | CNY 12,82 | CNY 12,13 | 49,50M |
| 2026-09-08 | CNY 12,82 | +1,42 % | CNY 12,54 | CNY 13,72 | CNY 12,46 | 66,24M |
| 2026-09-07 | CNY 12,64 | -3,73 % | CNY 13,24 | CNY 13,30 | CNY 12,38 | 64,85M |
| 2026-09-04 | CNY 13,13 | -2,09 % | CNY 13,73 | CNY 13,88 | CNY 13,08 | 95,00M |
| 2026-09-03 | CNY 13,41 | +10,01 % | CNY 12,27 | CNY 13,41 | CNY 12,27 | 39,99M |
| 2026-09-02 | CNY 12,19 | -2,09 % | CNY 12,27 | CNY 12,32 | CNY 11,98 | 18,24M |
| 2026-09-01 | CNY 12,45 | -0,32 % | CNY 12,48 | CNY 12,65 | CNY 12,33 | 18,11M |
| 2026-08-31 | CNY 12,49 | -0,72 % | CNY 12,46 | CNY 12,55 | CNY 12,26 | 20,68M |
| 2026-08-28 | CNY 12,58 | +0,48 % | CNY 12,45 | CNY 12,67 | CNY 12,40 | 20,70M |
| 2026-08-27 | CNY 12,52 | +2,20 % | CNY 12,22 | CNY 12,55 | CNY 12,13 | 23,63M |
| 2026-08-26 | CNY 12,25 | -1,53 % | CNY 12,50 | CNY 12,62 | CNY 12,22 | 25,08M |
| 2026-08-25 | CNY 12,44 | +0,08 % | CNY 12,32 | CNY 12,59 | CNY 11,96 | 29,15M |
| 2026-08-24 | CNY 12,43 | -5,90 % | CNY 13,09 | CNY 13,10 | CNY 12,20 | 35,21M |
| 2026-08-21 | CNY 13,21 | +2,40 % | CNY 12,79 | CNY 13,72 | CNY 12,66 | 30,98M |
| 2026-08-20 | CNY 12,90 | -1,90 % | CNY 13,42 | CNY 13,46 | CNY 12,81 | 33,82M |
| 2026-08-19 | CNY 13,15 | -9,00 % | CNY 14,26 | CNY 14,26 | CNY 13,13 | 39,29M |
| 2026-08-18 | CNY 14,45 | +0,49 % | CNY 14,48 | CNY 14,59 | CNY 14,18 | 28,71M |
| 2026-08-17 | CNY 14,38 | +2,57 % | CNY 14,11 | CNY 14,40 | CNY 13,92 | 36,52M |
| 2026-08-14 | CNY 14,02 | -1,82 % | CNY 14,42 | CNY 14,46 | CNY 13,74 | 48,06M |
| 2026-08-13 | CNY 14,28 | -3,71 % | CNY 14,80 | CNY 14,99 | CNY 14,28 | 56,47M |
| 2026-08-12 | CNY 14,83 | +4,88 % | CNY 14,16 | CNY 15,00 | CNY 14,04 | 65,38M |
| 2026-08-11 | CNY 14,14 | -2,28 % | CNY 14,19 | CNY 14,57 | CNY 13,69 | 61,77M |
| 2026-08-10 | CNY 14,47 | +4,33 % | CNY 14,00 | CNY 14,69 | CNY 14,00 | 66,77M |
| 2026-08-07 | CNY 13,87 | +2,29 % | CNY 13,57 | CNY 13,98 | CNY 13,22 | 56,86M |
| 2026-08-06 | CNY 13,56 | +1,73 % | CNY 13,39 | CNY 13,90 | CNY 13,26 | 63,26M |
| 2026-08-05 | CNY 13,33 | +2,85 % | CNY 12,91 | CNY 13,38 | CNY 12,81 | 70,18M |
| 2026-08-04 | CNY 12,96 | +1,01 % | CNY 12,77 | CNY 12,98 | CNY 12,43 | 77,02M |
| 2026-08-03 | CNY 12,83 | +3,38 % | CNY 12,59 | CNY 13,08 | CNY 11,95 | 104,63M |
| 2026-07-31 | CNY 12,41 | +4,90 % | CNY 11,45 | CNY 12,99 | CNY 11,45 | 123,66M |
| 2026-07-30 | CNY 11,83 | -9,97 % | CNY 12,45 | CNY 13,50 | CNY 11,83 | 126,02M |
| 2026-07-29 | CNY 13,14 | +4,20 % | CNY 13,80 | CNY 13,81 | CNY 11,55 | 162,30M |
| 2026-07-28 | CNY 12,61 | +10,03 % | CNY 12,00 | CNY 12,61 | CNY 12,00 | 32,89M |
| 2026-07-27 | CNY 11,46 | +9,98 % | CNY 10,81 | CNY 11,46 | CNY 10,81 | 18,50M |
| 2026-07-24 | CNY 10,42 | -2,89 % | CNY 10,60 | CNY 10,84 | CNY 10,36 | 20,63M |
| 2026-07-23 | CNY 10,73 | +3,67 % | CNY 10,31 | CNY 10,80 | CNY 10,31 | 24,13M |
| 2026-07-22 | CNY 10,35 | -2,08 % | CNY 10,51 | CNY 10,78 | CNY 10,26 | 29,55M |
| 2026-07-21 | CNY 10,57 | +1,93 % | CNY 10,39 | CNY 10,62 | CNY 9,43 | 41,46M |
| 2026-07-20 | CNY 10,37 | -4,60 % | CNY 11,06 | CNY 11,18 | CNY 10,14 | 37,85M |
| 2026-07-17 | CNY 10,87 | -6,37 % | CNY 11,64 | CNY 11,72 | CNY 10,56 | 35,37M |
| 2026-07-16 | CNY 11,61 | -5,07 % | CNY 12,02 | CNY 12,16 | CNY 11,55 | 31,16M |
| 2026-07-15 | CNY 12,23 | -0,08 % | CNY 12,15 | CNY 12,57 | CNY 12,15 | 28,49M |
| 2026-07-14 | CNY 12,24 | +2,60 % | CNY 11,97 | CNY 12,27 | CNY 11,64 | 38,86M |
| 2026-07-13 | CNY 11,93 | -10,03 % | CNY 13,16 | CNY 13,16 | CNY 11,93 | 34,45M |
| 2026-07-10 | CNY 13,26 | +3,19 % | CNY 12,79 | CNY 13,78 | CNY 12,66 | 33,50M |
| 2026-07-09 | CNY 12,85 | +2,31 % | CNY 12,78 | CNY 13,10 | CNY 12,19 | 26,88M |
| 2026-07-08 | CNY 12,56 | -2,56 % | CNY 13,06 | CNY 13,14 | CNY 12,53 | 24,10M |
| 2026-07-07 | CNY 12,89 | -3,73 % | CNY 13,26 | CNY 13,47 | CNY 12,84 | 28,82M |
| 2026-07-06 | CNY 13,39 | -4,77 % | CNY 14,17 | CNY 14,49 | CNY 13,38 | 31,51M |
| 2026-07-03 | CNY 14,06 | +1,30 % | CNY 13,94 | CNY 14,69 | CNY 13,80 | 35,45M |
| 2026-07-02 | CNY 13,88 | -0,72 % | CNY 13,81 | CNY 14,50 | CNY 13,79 | 36,66M |
| 2026-07-01 | CNY 13,98 | -0,71 % | CNY 14,01 | CNY 14,19 | CNY 13,74 | 29,95M |
| 2026-06-30 | CNY 14,08 | +2,62 % | CNY 13,66 | CNY 14,08 | CNY 13,53 | 28,91M |
| 2026-06-29 | CNY 13,72 | -1,44 % | CNY 13,90 | CNY 14,22 | CNY 13,38 | 35,45M |
| 2026-06-26 | CNY 13,92 | -3,53 % | CNY 14,42 | CNY 14,42 | CNY 13,83 | 33,96M |
| 2026-06-25 | CNY 14,43 | -2,24 % | CNY 15,10 | CNY 15,17 | CNY 14,36 | 34,31M |
| 2026-06-24 | CNY 14,76 | -1,07 % | CNY 14,91 | CNY 15,00 | CNY 14,40 | 36,41M |
| 2026-06-23 | CNY 14,92 | -1,52 % | CNY 15,05 | CNY 15,38 | CNY 14,85 | 38,72M |
| 2026-06-22 | CNY 15,15 | -3,01 % | CNY 15,62 | CNY 16,15 | CNY 14,87 | 46,62M |
| 2026-06-18 | CNY 15,62 | +0,77 % | CNY 15,35 | CNY 15,88 | CNY 15,35 | 33,34M |
| 2026-06-17 | CNY 15,50 | -2,39 % | CNY 15,81 | CNY 15,98 | CNY 15,37 | 35,38M |
| 2026-06-16 | CNY 15,88 | -0,06 % | CNY 15,80 | CNY 16,01 | CNY 15,45 | 50,10M |
| 2026-06-15 | CNY 15,89 | -3,05 % | CNY 16,49 | CNY 16,86 | CNY 15,50 | 84,22M |
| 2026-06-12 | CNY 16,39 | +10,00 % | CNY 15,15 | CNY 16,39 | CNY 15,01 | 59,47M |
| 2026-06-11 | CNY 14,90 | +1,50 % | CNY 14,57 | CNY 15,25 | CNY 14,31 | 63,89M |
| 2026-06-10 | CNY 14,68 | -7,50 % | CNY 15,46 | CNY 15,64 | CNY 14,28 | 93,48M |
| 2026-06-09 | CNY 15,87 | +5,03 % | CNY 14,92 | CNY 16,60 | CNY 14,92 | 110,44M |
| 2026-06-08 | CNY 15,11 | -10,01 % | CNY 15,11 | CNY 15,11 | CNY 15,11 | 7,63M |
| 2026-06-05 | CNY 16,79 | -9,97 % | CNY 20,00 | CNY 20,01 | CNY 16,79 | 111,50M |
| 2026-06-04 | CNY 18,65 | 0,00 % | CNY 18,65 | CNY 18,65 | CNY 18,65 | 0 |
| 2026-06-03 | CNY 18,65 | 0,00 % | CNY 18,65 | CNY 18,65 | CNY 18,65 | 0 |
| 2026-06-02 | CNY 18,65 | 0,00 % | CNY 18,65 | CNY 18,65 | CNY 18,65 | 0 |
| 2026-06-01 | CNY 18,65 | 0,00 % | CNY 18,65 | CNY 18,65 | CNY 18,65 | 0 |
| 2026-05-29 | CNY 18,65 | -2,71 % | CNY 19,18 | CNY 20,15 | CNY 18,40 | 54,57M |
| 2026-05-28 | CNY 19,17 | -1,99 % | CNY 19,41 | CNY 19,85 | CNY 18,60 | 50,06M |
| 2026-05-27 | CNY 19,56 | -4,02 % | CNY 20,20 | CNY 21,10 | CNY 19,51 | 77,53M |
| 2026-05-26 | CNY 20,38 | +6,81 % | CNY 19,03 | CNY 20,99 | CNY 19,02 | 121,77M |