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 10,94 | -2,50 % | CNY 11,26 | CNY 11,28 | CNY 10,91 | 27,37M |
| 2026-09-29 | CNY 11,22 | +0,09 % | CNY 11,12 | CNY 11,33 | CNY 11,06 | 22,78M |
| 2026-09-28 | CNY 11,21 | -5,08 % | CNY 11,80 | CNY 11,81 | CNY 11,13 | 37,05M |
| 2026-09-24 | CNY 11,81 | -3,36 % | CNY 12,10 | CNY 12,15 | CNY 11,78 | 32,50M |
| 2026-09-23 | CNY 12,22 | +0,66 % | CNY 12,14 | CNY 12,30 | CNY 12,03 | 34,67M |
| 2026-09-22 | CNY 12,14 | -1,14 % | CNY 12,44 | CNY 12,48 | CNY 12,07 | 44,30M |
| 2026-09-21 | CNY 12,28 | 0,00 % | CNY 12,39 | CNY 12,49 | CNY 12,21 | 44,90M |
| 2026-09-18 | CNY 12,28 | +3,28 % | CNY 12,14 | CNY 12,45 | CNY 11,93 | 55,56M |
| 2026-09-17 | CNY 11,89 | -2,54 % | CNY 12,06 | CNY 12,25 | CNY 11,88 | 37,09M |
| 2026-09-16 | CNY 12,20 | +3,13 % | CNY 11,80 | CNY 12,25 | CNY 11,75 | 42,17M |
| 2026-09-15 | CNY 11,83 | -0,50 % | CNY 11,78 | CNY 11,98 | CNY 11,78 | 24,40M |
| 2026-09-14 | CNY 11,89 | +1,54 % | CNY 11,61 | CNY 11,93 | CNY 11,47 | 31,68M |
| 2026-09-11 | CNY 11,71 | -0,76 % | CNY 11,67 | CNY 11,80 | CNY 11,37 | 40,55M |
| 2026-09-10 | CNY 11,80 | -0,67 % | CNY 11,77 | CNY 11,97 | CNY 11,67 | 24,28M |
| 2026-09-09 | CNY 11,88 | -0,17 % | CNY 11,96 | CNY 12,08 | CNY 11,81 | 28,94M |
| 2026-09-08 | CNY 11,90 | -0,58 % | CNY 12,00 | CNY 12,12 | CNY 11,85 | 35,74M |
| 2026-09-07 | CNY 11,97 | +2,22 % | CNY 11,85 | CNY 12,04 | CNY 11,80 | 34,42M |
| 2026-09-04 | CNY 11,71 | -2,58 % | CNY 12,10 | CNY 12,23 | CNY 11,65 | 43,17M |
| 2026-09-03 | CNY 12,02 | -0,74 % | CNY 12,18 | CNY 12,22 | CNY 11,92 | 32,26M |
| 2026-09-02 | CNY 12,11 | -1,46 % | CNY 12,14 | CNY 12,22 | CNY 11,95 | 31,89M |
| 2026-09-01 | CNY 12,29 | -1,13 % | CNY 12,49 | CNY 12,57 | CNY 12,21 | 37,31M |
| 2026-08-31 | CNY 12,43 | +1,39 % | CNY 12,03 | CNY 12,46 | CNY 11,97 | 37,91M |
| 2026-08-28 | CNY 12,26 | -0,73 % | CNY 12,36 | CNY 12,62 | CNY 12,26 | 54,30M |
| 2026-08-27 | CNY 12,35 | +4,75 % | CNY 11,81 | CNY 12,37 | CNY 11,80 | 61,20M |
| 2026-08-26 | CNY 11,79 | -0,67 % | CNY 11,92 | CNY 11,95 | CNY 11,65 | 31,72M |
| 2026-08-25 | CNY 11,87 | +0,25 % | CNY 11,72 | CNY 11,98 | CNY 11,37 | 43,64M |
| 2026-08-24 | CNY 11,84 | -1,00 % | CNY 12,19 | CNY 12,28 | CNY 11,54 | 57,15M |
| 2026-08-21 | CNY 11,96 | +0,50 % | CNY 11,80 | CNY 12,05 | CNY 11,62 | 32,78M |
| 2026-08-20 | CNY 11,90 | +0,34 % | CNY 12,05 | CNY 12,13 | CNY 11,81 | 36,01M |
| 2026-08-19 | CNY 11,86 | -7,27 % | CNY 12,43 | CNY 12,48 | CNY 11,78 | 68,04M |
| 2026-08-18 | CNY 12,79 | -1,84 % | CNY 13,02 | CNY 13,17 | CNY 12,59 | 60,14M |
| 2026-08-17 | CNY 13,03 | +3,09 % | CNY 12,64 | CNY 13,03 | CNY 12,60 | 65,79M |
| 2026-08-14 | CNY 12,64 | +1,85 % | CNY 12,56 | CNY 12,70 | CNY 12,45 | 49,37M |
| 2026-08-13 | CNY 12,41 | -2,44 % | CNY 13,00 | CNY 13,09 | CNY 12,41 | 69,59M |
| 2026-08-12 | CNY 12,72 | +0,47 % | CNY 12,69 | CNY 12,78 | CNY 12,55 | 52,60M |
| 2026-08-11 | CNY 12,66 | -0,94 % | CNY 12,58 | CNY 12,98 | CNY 12,48 | 64,41M |
| 2026-08-10 | CNY 12,78 | -0,16 % | CNY 13,15 | CNY 13,24 | CNY 12,60 | 86,85M |
| 2026-08-07 | CNY 12,80 | +2,32 % | CNY 12,49 | CNY 12,84 | CNY 12,28 | 79,92M |
| 2026-08-06 | CNY 12,51 | -0,56 % | CNY 12,30 | CNY 12,68 | CNY 12,21 | 72,33M |
| 2026-08-05 | CNY 12,58 | +3,97 % | CNY 12,01 | CNY 12,68 | CNY 11,98 | 82,31M |
| 2026-08-04 | CNY 12,10 | +4,40 % | CNY 11,77 | CNY 12,19 | CNY 11,67 | 63,30M |
| 2026-08-03 | CNY 11,59 | +0,43 % | CNY 11,42 | CNY 11,64 | CNY 11,40 | 42,23M |
| 2026-07-31 | CNY 11,54 | +3,96 % | CNY 11,78 | CNY 11,97 | CNY 11,54 | 83,56M |
| 2026-07-30 | CNY 11,10 | -4,15 % | CNY 11,40 | CNY 11,56 | CNY 10,98 | 61,45M |
| 2026-07-29 | CNY 11,58 | +1,40 % | CNY 11,38 | CNY 11,68 | CNY 10,99 | 70,77M |
| 2026-07-28 | CNY 11,42 | -6,47 % | CNY 11,76 | CNY 11,99 | CNY 11,28 | 74,51M |
| 2026-07-27 | CNY 12,21 | +0,25 % | CNY 11,98 | CNY 12,22 | CNY 11,41 | 78,13M |
| 2026-07-24 | CNY 12,18 | +0,66 % | CNY 11,80 | CNY 12,39 | CNY 11,57 | 86,33M |
| 2026-07-23 | CNY 12,10 | +1,94 % | CNY 12,04 | CNY 12,27 | CNY 11,85 | 68,49M |
| 2026-07-22 | CNY 11,87 | -4,66 % | CNY 12,21 | CNY 12,46 | CNY 11,85 | 101,13M |
| 2026-07-21 | CNY 12,45 | +6,41 % | CNY 11,70 | CNY 12,49 | CNY 10,75 | 130,44M |
| 2026-07-20 | CNY 11,70 | +1,56 % | CNY 12,56 | CNY 12,68 | CNY 11,13 | 111,66M |
| 2026-07-17 | CNY 11,52 | -10,28 % | CNY 12,68 | CNY 12,78 | CNY 11,40 | 92,80M |
| 2026-07-16 | CNY 12,84 | -4,54 % | CNY 13,09 | CNY 13,50 | CNY 12,68 | 83,45M |
| 2026-07-15 | CNY 13,45 | -8,81 % | CNY 15,01 | CNY 15,26 | CNY 13,34 | 109,12M |
| 2026-07-14 | CNY 14,75 | +0,41 % | CNY 14,88 | CNY 15,04 | CNY 13,76 | 106,99M |
| 2026-07-13 | CNY 14,69 | -12,72 % | CNY 16,44 | CNY 16,89 | CNY 14,57 | 134,58M |
| 2026-07-10 | CNY 16,83 | +8,02 % | CNY 15,63 | CNY 18,30 | CNY 15,58 | 209,03M |
| 2026-07-09 | CNY 15,58 | +3,52 % | CNY 15,35 | CNY 15,62 | CNY 14,68 | 82,94M |
| 2026-07-08 | CNY 15,05 | -5,05 % | CNY 15,63 | CNY 16,00 | CNY 14,52 | 97,00M |
| 2026-07-07 | CNY 15,85 | -0,38 % | CNY 15,92 | CNY 16,22 | CNY 15,50 | 75,86M |
| 2026-07-06 | CNY 15,91 | +1,14 % | CNY 16,10 | CNY 16,49 | CNY 15,50 | 83,66M |
| 2026-07-03 | CNY 15,73 | -3,56 % | CNY 16,16 | CNY 16,44 | CNY 15,70 | 86,71M |
| 2026-07-02 | CNY 16,31 | -3,20 % | CNY 16,10 | CNY 17,33 | CNY 15,50 | 110,69M |
| 2026-07-01 | CNY 16,85 | -3,99 % | CNY 17,55 | CNY 18,10 | CNY 16,68 | 124,26M |
| 2026-06-30 | CNY 17,55 | +4,90 % | CNY 16,66 | CNY 17,60 | CNY 16,28 | 104,98M |
| 2026-06-29 | CNY 16,73 | -3,13 % | CNY 17,35 | CNY 17,92 | CNY 16,09 | 123,43M |
| 2026-06-26 | CNY 17,27 | -4,95 % | CNY 17,76 | CNY 18,06 | CNY 17,03 | 123,37M |
| 2026-06-25 | CNY 18,17 | +5,21 % | CNY 17,55 | CNY 18,48 | CNY 17,18 | 190,08M |
| 2026-06-24 | CNY 17,27 | +1,17 % | CNY 16,80 | CNY 17,41 | CNY 16,56 | 117,22M |
| 2026-06-23 | CNY 17,07 | +0,12 % | CNY 16,85 | CNY 17,66 | CNY 16,57 | 106,96M |
| 2026-06-22 | CNY 17,05 | -0,76 % | CNY 17,40 | CNY 17,48 | CNY 16,47 | 123,11M |
| 2026-06-18 | CNY 17,18 | +1,60 % | CNY 17,06 | CNY 17,44 | CNY 16,80 | 114,92M |
| 2026-06-17 | CNY 16,91 | +3,87 % | CNY 15,81 | CNY 17,00 | CNY 15,81 | 126,53M |
| 2026-06-16 | CNY 16,28 | +3,04 % | CNY 15,80 | CNY 16,78 | CNY 15,69 | 136,13M |
| 2026-06-15 | CNY 15,80 | +11,19 % | CNY 14,62 | CNY 15,85 | CNY 14,62 | 156,34M |
| 2026-06-12 | CNY 14,21 | -5,08 % | CNY 15,56 | CNY 15,97 | CNY 14,14 | 139,53M |
| 2026-06-11 | CNY 14,97 | -3,85 % | CNY 15,51 | CNY 15,68 | CNY 14,78 | 111,09M |
| 2026-06-10 | CNY 15,57 | -6,32 % | CNY 16,20 | CNY 16,26 | CNY 15,33 | 112,58M |
| 2026-06-09 | CNY 16,62 | +6,27 % | CNY 16,25 | CNY 17,14 | CNY 15,90 | 139,33M |
| 2026-06-08 | CNY 15,64 | -8,00 % | CNY 15,79 | CNY 16,59 | CNY 15,45 | 137,26M |
| 2026-06-05 | CNY 17,00 | -6,28 % | CNY 17,61 | CNY 17,81 | CNY 16,88 | 168,36M |
| 2026-06-04 | CNY 18,14 | +1,74 % | CNY 17,65 | CNY 18,59 | CNY 17,61 | 168,01M |
| 2026-06-03 | CNY 17,83 | -2,35 % | CNY 18,27 | CNY 18,73 | CNY 17,51 | 213,84M |
| 2026-06-02 | CNY 18,26 | +15,13 % | CNY 15,99 | CNY 19,03 | CNY 15,99 | 290,99M |
| 2026-06-01 | CNY 15,86 | -3,82 % | CNY 16,20 | CNY 16,88 | CNY 15,79 | 153,57M |
| 2026-05-29 | CNY 16,49 | -3,79 % | CNY 17,32 | CNY 18,40 | CNY 16,23 | 234,49M |
| 2026-05-28 | CNY 17,14 | +13,81 % | CNY 15,11 | CNY 17,53 | CNY 15,11 | 200,43M |
| 2026-05-27 | CNY 15,06 | -4,44 % | CNY 16,00 | CNY 16,17 | CNY 14,94 | 123,53M |
| 2026-05-26 | CNY 15,76 | -4,31 % | CNY 16,16 | CNY 16,21 | CNY 15,42 | 135,40M |