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