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