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