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 10,55 | -0,85 % | CNY 10,78 | CNY 10,85 | CNY 10,54 | 10,56M |
| 2026-09-29 | CNY 10,64 | -0,28 % | CNY 10,68 | CNY 10,81 | CNY 10,62 | 8,67M |
| 2026-09-28 | CNY 10,67 | -4,05 % | CNY 11,10 | CNY 11,18 | CNY 10,62 | 14,16M |
| 2026-09-24 | CNY 11,12 | -2,63 % | CNY 11,31 | CNY 11,36 | CNY 11,11 |
| 13,84M |
| 2026-09-23 | CNY 11,42 | +2,61 % | CNY 11,13 | CNY 11,44 | CNY 11,11 | 22,57M |
| 2026-09-22 | CNY 11,13 | -0,71 % | CNY 11,21 | CNY 11,32 | CNY 11,08 | 15,56M |
| 2026-09-21 | CNY 11,21 | 0,00 % | CNY 11,15 | CNY 11,30 | CNY 11,12 | 17,29M |
| 2026-09-18 | CNY 11,21 | +1,82 % | CNY 11,10 | CNY 11,26 | CNY 10,98 | 20,89M |
| 2026-09-17 | CNY 11,01 | +0,27 % | CNY 10,92 | CNY 11,09 | CNY 10,87 | 17,97M |
| 2026-09-16 | CNY 10,98 | +1,29 % | CNY 10,72 | CNY 11,02 | CNY 10,60 | 21,18M |
| 2026-09-15 | CNY 10,84 | +2,36 % | CNY 10,58 | CNY 11,10 | CNY 10,55 | 27,93M |
| 2026-09-14 | CNY 10,59 | +2,12 % | CNY 10,33 | CNY 10,61 | CNY 10,27 | 11,75M |
| 2026-09-11 | CNY 10,37 | -1,43 % | CNY 10,43 | CNY 10,49 | CNY 10,17 | 14,43M |
| 2026-09-10 | CNY 10,52 | -1,41 % | CNY 10,61 | CNY 10,69 | CNY 10,49 | 10,72M |
| 2026-09-09 | CNY 10,67 | -1,48 % | CNY 10,81 | CNY 10,86 | CNY 10,60 | 14,34M |
| 2026-09-08 | CNY 10,83 | -0,46 % | CNY 10,87 | CNY 10,96 | CNY 10,80 | 12,37M |
| 2026-09-07 | CNY 10,88 | -0,73 % | CNY 10,92 | CNY 10,98 | CNY 10,75 | 12,90M |
| 2026-09-04 | CNY 10,96 | -1,08 % | CNY 11,10 | CNY 11,15 | CNY 10,88 | 17,47M |
| 2026-09-03 | CNY 11,08 | -1,86 % | CNY 11,21 | CNY 11,28 | CNY 11,02 | 20,84M |
| 2026-09-02 | CNY 11,29 | +3,39 % | CNY 10,93 | CNY 11,44 | CNY 10,86 | 36,45M |
| 2026-09-01 | CNY 10,92 | -0,27 % | CNY 10,92 | CNY 11,02 | CNY 10,80 | 14,82M |
| 2026-08-31 | CNY 10,95 | +0,37 % | CNY 10,79 | CNY 10,96 | CNY 10,70 | 15,86M |
| 2026-08-28 | CNY 10,91 | -0,46 % | CNY 10,96 | CNY 11,06 | CNY 10,89 | 17,19M |
| 2026-08-27 | CNY 10,96 | +0,92 % | CNY 10,76 | CNY 10,98 | CNY 10,62 | 19,19M |
| 2026-08-26 | CNY 10,86 | +1,78 % | CNY 10,80 | CNY 11,00 | CNY 10,72 | 22,59M |
| 2026-08-25 | CNY 10,67 | +0,66 % | CNY 10,55 | CNY 10,74 | CNY 10,29 | 16,86M |
| 2026-08-24 | CNY 10,60 | -2,21 % | CNY 10,77 | CNY 10,85 | CNY 10,39 | 16,08M |
| 2026-08-21 | CNY 10,84 | +0,09 % | CNY 10,73 | CNY 10,94 | CNY 10,50 | 15,05M |
| 2026-08-20 | CNY 10,83 | +0,37 % | CNY 10,92 | CNY 10,94 | CNY 10,73 | 15,56M |
| 2026-08-19 | CNY 10,79 | -4,93 % | CNY 11,22 | CNY 11,33 | CNY 10,69 | 23,87M |
| 2026-08-18 | CNY 11,35 | -1,90 % | CNY 11,50 | CNY 11,63 | CNY 11,26 | 21,13M |
| 2026-08-17 | CNY 11,57 | +2,48 % | CNY 11,34 | CNY 11,59 | CNY 11,18 | 23,20M |
| 2026-08-14 | CNY 11,29 | +3,48 % | CNY 10,91 | CNY 11,42 | CNY 10,91 | 25,29M |
| 2026-08-13 | CNY 10,91 | -0,64 % | CNY 11,03 | CNY 11,19 | CNY 10,91 | 18,84M |
| 2026-08-12 | CNY 10,98 | +0,92 % | CNY 10,87 | CNY 11,03 | CNY 10,86 | 14,85M |
| 2026-08-11 | CNY 10,88 | -1,27 % | CNY 11,03 | CNY 11,11 | CNY 10,88 | 16,53M |
| 2026-08-10 | CNY 11,02 | -0,72 % | CNY 11,10 | CNY 11,28 | CNY 10,87 | 19,24M |
| 2026-08-07 | CNY 11,10 | +1,46 % | CNY 10,89 | CNY 11,14 | CNY 10,73 | 24,76M |
| 2026-08-06 | CNY 10,94 | -0,27 % | CNY 10,81 | CNY 11,09 | CNY 10,76 | 24,01M |
| 2026-08-05 | CNY 10,97 | +3,20 % | CNY 10,54 | CNY 11,10 | CNY 10,53 | 27,93M |
| 2026-08-04 | CNY 10,63 | +1,63 % | CNY 10,55 | CNY 10,71 | CNY 10,46 | 19,66M |
| 2026-08-03 | CNY 10,46 | +1,36 % | CNY 10,23 | CNY 10,50 | CNY 10,20 | 18,41M |
| 2026-07-31 | CNY 10,32 | +2,79 % | CNY 10,36 | CNY 10,64 | CNY 10,27 | 27,75M |
| 2026-07-30 | CNY 10,04 | -1,76 % | CNY 10,11 | CNY 10,23 | CNY 9,94 | 19,49M |
| 2026-07-29 | CNY 10,22 | +1,89 % | CNY 10,01 | CNY 10,24 | CNY 9,75 | 26,36M |
| 2026-07-28 | CNY 10,03 | -1,57 % | CNY 10,02 | CNY 10,27 | CNY 9,99 | 19,07M |
| 2026-07-27 | CNY 10,19 | +2,52 % | CNY 9,98 | CNY 10,20 | CNY 9,85 | 19,19M |
| 2026-07-24 | CNY 9,94 | -3,40 % | CNY 10,10 | CNY 10,19 | CNY 9,92 | 18,35M |
| 2026-07-23 | CNY 10,29 | +4,68 % | CNY 9,82 | CNY 10,32 | CNY 9,73 | 25,16M |
| 2026-07-22 | CNY 9,83 | -4,38 % | CNY 10,09 | CNY 10,32 | CNY 9,80 | 30,41M |
| 2026-07-21 | CNY 10,28 | +5,65 % | CNY 9,81 | CNY 10,37 | CNY 9,18 | 43,06M |
| 2026-07-20 | CNY 9,73 | -6,26 % | CNY 10,60 | CNY 10,75 | CNY 9,53 | 35,51M |
| 2026-07-17 | CNY 10,38 | -5,46 % | CNY 10,89 | CNY 11,07 | CNY 10,38 | 33,90M |
| 2026-07-16 | CNY 10,98 | -5,51 % | CNY 11,44 | CNY 11,59 | CNY 10,87 | 37,94M |
| 2026-07-15 | CNY 11,62 | -5,99 % | CNY 12,44 | CNY 12,49 | CNY 11,50 | 42,08M |
| 2026-07-14 | CNY 12,36 | +0,16 % | CNY 12,56 | CNY 12,68 | CNY 11,70 | 47,23M |
| 2026-07-13 | CNY 12,34 | -18,06 % | CNY 14,40 | CNY 14,40 | CNY 12,22 | 81,31M |
| 2026-07-10 | CNY 15,06 | -10,78 % | CNY 16,74 | CNY 16,89 | CNY 15,00 | 107,13M |
| 2026-07-09 | CNY 16,88 | +8,14 % | CNY 15,33 | CNY 17,11 | CNY 14,96 | 114,00M |
| 2026-07-08 | CNY 15,61 | +2,83 % | CNY 15,01 | CNY 16,12 | CNY 14,56 | 83,16M |
| 2026-07-07 | CNY 15,18 | +3,34 % | CNY 14,42 | CNY 15,65 | CNY 14,06 | 72,22M |
| 2026-07-06 | CNY 14,69 | +0,89 % | CNY 15,08 | CNY 15,86 | CNY 14,38 | 59,19M |
| 2026-07-03 | CNY 14,56 | -7,14 % | CNY 15,52 | CNY 15,68 | CNY 14,52 | 62,06M |
| 2026-07-02 | CNY 15,68 | +1,88 % | CNY 14,93 | CNY 16,54 | CNY 14,12 | 85,67M |
| 2026-07-01 | CNY 15,39 | -0,97 % | CNY 15,26 | CNY 15,87 | CNY 15,11 | 62,43M |
| 2026-06-30 | CNY 15,54 | +4,72 % | CNY 14,64 | CNY 15,67 | CNY 14,60 | 59,29M |
| 2026-06-29 | CNY 14,84 | -4,01 % | CNY 15,18 | CNY 15,87 | CNY 14,30 | 68,15M |
| 2026-06-26 | CNY 15,46 | +2,79 % | CNY 14,70 | CNY 15,46 | CNY 14,36 | 69,65M |
| 2026-06-25 | CNY 15,04 | +3,51 % | CNY 14,53 | CNY 15,04 | CNY 14,15 | 53,61M |
| 2026-06-24 | CNY 14,53 | +1,54 % | CNY 14,16 | CNY 14,63 | CNY 14,04 | 40,73M |
| 2026-06-23 | CNY 14,31 | -6,16 % | CNY 15,10 | CNY 15,10 | CNY 14,18 | 55,92M |
| 2026-06-22 | CNY 15,25 | +5,17 % | CNY 14,65 | CNY 15,25 | CNY 14,49 | 70,67M |
| 2026-06-18 | CNY 14,50 | -0,48 % | CNY 14,42 | CNY 14,68 | CNY 14,26 | 45,78M |
| 2026-06-17 | CNY 14,57 | +1,82 % | CNY 14,10 | CNY 14,95 | CNY 13,93 | 60,46M |
| 2026-06-16 | CNY 14,31 | +2,80 % | CNY 13,87 | CNY 14,39 | CNY 13,69 | 55,90M |
| 2026-06-15 | CNY 13,92 | +6,99 % | CNY 13,25 | CNY 14,00 | CNY 13,14 | 49,39M |
| 2026-06-12 | CNY 13,01 | -2,47 % | CNY 13,74 | CNY 13,98 | CNY 12,95 | 49,34M |
| 2026-06-11 | CNY 13,34 | -2,70 % | CNY 13,54 | CNY 13,73 | CNY 13,06 | 32,94M |
| 2026-06-10 | CNY 13,71 | -0,22 % | CNY 13,46 | CNY 13,85 | CNY 13,30 | 36,86M |
| 2026-06-09 | CNY 13,74 | +7,09 % | CNY 13,23 | CNY 13,78 | CNY 12,92 | 46,53M |
| 2026-06-08 | CNY 12,83 | -5,80 % | CNY 13,11 | CNY 13,41 | CNY 12,67 | 37,57M |
| 2026-06-05 | CNY 13,62 | -1,59 % | CNY 13,75 | CNY 13,93 | CNY 13,01 | 45,20M |
| 2026-06-04 | CNY 13,84 | +1,32 % | CNY 13,41 | CNY 14,05 | CNY 13,25 | 45,81M |
| 2026-06-03 | CNY 13,66 | -1,01 % | CNY 13,73 | CNY 14,35 | CNY 13,38 | 54,26M |
| 2026-06-02 | CNY 13,80 | -1,50 % | CNY 13,90 | CNY 14,14 | CNY 13,52 | 40,66M |
| 2026-06-01 | CNY 14,01 | -3,78 % | CNY 14,35 | CNY 14,68 | CNY 13,95 | 51,59M |
| 2026-05-29 | CNY 14,56 | -8,20 % | CNY 15,75 | CNY 15,75 | CNY 14,50 | 80,71M |
| 2026-05-28 | CNY 15,86 | +4,62 % | CNY 15,48 | CNY 16,08 | CNY 15,15 | 89,77M |
| 2026-05-27 | CNY 15,16 | +2,02 % | CNY 14,82 | CNY 15,67 | CNY 14,82 | 95,35M |
| 2026-05-26 | CNY 14,86 | +4,28 % | CNY 14,51 | CNY 15,99 | CNY 14,51 | 126,59M |