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