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