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