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 10,70 | -1,56 % | CNY 11,05 | CNY 11,22 | CNY 10,68 | 34,30M |
| 2026-09-29 | CNY 10,87 | -0,64 % | CNY 10,88 | CNY 11,05 | CNY 10,70 | 31,72M |
| 2026-09-28 | CNY 10,94 | -5,36 % | CNY 11,56 | CNY 11,76 | CNY 10,81 | 44,26M |
| 2026-09-24 | CNY 11,56 | -3,59 % | CNY 11,86 | CNY 11,98 | CNY 11,49 |
| 41,63M |
| 2026-09-23 | CNY 11,99 | +1,27 % | CNY 11,98 | CNY 12,35 | CNY 11,79 | 54,52M |
| 2026-09-22 | CNY 11,84 | -1,58 % | CNY 12,27 | CNY 12,29 | CNY 11,79 | 55,75M |
| 2026-09-21 | CNY 12,03 | +5,07 % | CNY 11,62 | CNY 12,18 | CNY 11,61 | 75,96M |
| 2026-09-18 | CNY 11,45 | +1,15 % | CNY 11,45 | CNY 11,50 | CNY 11,23 | 57,54M |
| 2026-09-17 | CNY 11,32 | +2,72 % | CNY 11,02 | CNY 11,52 | CNY 10,92 | 73,99M |
| 2026-09-16 | CNY 11,02 | +4,65 % | CNY 10,52 | CNY 11,14 | CNY 10,43 | 46,85M |
| 2026-09-15 | CNY 10,53 | -0,38 % | CNY 10,45 | CNY 10,70 | CNY 10,38 | 26,93M |
| 2026-09-14 | CNY 10,57 | +0,57 % | CNY 10,31 | CNY 10,61 | CNY 10,15 | 35,03M |
| 2026-09-11 | CNY 10,51 | -2,69 % | CNY 10,62 | CNY 10,66 | CNY 10,16 | 50,36M |
| 2026-09-10 | CNY 10,80 | -2,09 % | CNY 10,97 | CNY 11,04 | CNY 10,78 | 34,87M |
| 2026-09-09 | CNY 11,03 | -2,56 % | CNY 11,45 | CNY 11,52 | CNY 10,97 | 57,42M |
| 2026-09-08 | CNY 11,32 | +3,10 % | CNY 11,04 | CNY 11,88 | CNY 10,84 | 107,62M |
| 2026-09-07 | CNY 10,98 | +1,76 % | CNY 10,96 | CNY 11,14 | CNY 10,89 | 46,71M |
| 2026-09-04 | CNY 10,79 | -3,83 % | CNY 11,26 | CNY 11,52 | CNY 10,60 | 51,32M |
| 2026-09-03 | CNY 11,22 | +0,27 % | CNY 11,33 | CNY 11,56 | CNY 11,02 | 43,60M |
| 2026-09-02 | CNY 11,19 | -2,70 % | CNY 11,36 | CNY 11,38 | CNY 11,12 | 43,26M |
| 2026-09-01 | CNY 11,50 | -4,49 % | CNY 12,00 | CNY 12,03 | CNY 11,39 | 52,95M |
| 2026-08-31 | CNY 12,04 | +1,95 % | CNY 11,55 | CNY 12,08 | CNY 11,50 | 52,44M |
| 2026-08-28 | CNY 11,81 | -1,83 % | CNY 11,96 | CNY 12,33 | CNY 11,80 | 58,18M |
| 2026-08-27 | CNY 12,03 | +3,00 % | CNY 11,57 | CNY 12,21 | CNY 11,52 | 80,55M |
| 2026-08-26 | CNY 11,68 | +2,82 % | CNY 11,32 | CNY 12,06 | CNY 11,30 | 89,89M |
| 2026-08-25 | CNY 11,36 | -4,54 % | CNY 11,01 | CNY 11,48 | CNY 10,85 | 82,96M |
| 2026-08-24 | CNY 11,90 | -7,47 % | CNY 12,40 | CNY 12,48 | CNY 11,60 | 104,73M |
| 2026-08-21 | CNY 12,86 | +6,28 % | CNY 12,01 | CNY 13,00 | CNY 11,70 | 113,00M |
| 2026-08-20 | CNY 12,10 | +4,04 % | CNY 11,77 | CNY 12,34 | CNY 11,59 | 56,77M |
| 2026-08-19 | CNY 11,63 | -10,19 % | CNY 12,34 | CNY 12,49 | CNY 11,57 | 71,11M |
| 2026-08-18 | CNY 12,95 | +1,65 % | CNY 12,70 | CNY 13,10 | CNY 12,46 | 66,42M |
| 2026-08-17 | CNY 12,74 | +4,00 % | CNY 12,24 | CNY 12,78 | CNY 12,16 | 54,45M |
| 2026-08-14 | CNY 12,25 | +2,34 % | CNY 12,00 | CNY 12,29 | CNY 11,90 | 36,76M |
| 2026-08-13 | CNY 11,97 | -2,13 % | CNY 12,37 | CNY 12,47 | CNY 11,96 | 45,24M |
| 2026-08-12 | CNY 12,23 | +1,58 % | CNY 12,06 | CNY 12,26 | CNY 11,95 | 41,52M |
| 2026-08-11 | CNY 12,04 | +0,33 % | CNY 11,87 | CNY 12,37 | CNY 11,79 | 49,91M |
| 2026-08-10 | CNY 12,00 | -2,20 % | CNY 12,29 | CNY 12,38 | CNY 11,77 | 54,08M |
| 2026-08-07 | CNY 12,27 | +3,28 % | CNY 12,09 | CNY 12,40 | CNY 11,68 | 69,25M |
| 2026-08-06 | CNY 11,88 | +1,97 % | CNY 11,55 | CNY 12,02 | CNY 11,32 | 68,94M |
| 2026-08-05 | CNY 11,65 | +5,62 % | CNY 10,91 | CNY 11,82 | CNY 10,91 | 75,15M |
| 2026-08-04 | CNY 11,03 | +5,96 % | CNY 10,50 | CNY 11,19 | CNY 10,48 | 73,23M |
| 2026-08-03 | CNY 10,41 | +0,19 % | CNY 10,30 | CNY 10,48 | CNY 10,16 | 48,60M |
| 2026-07-31 | CNY 10,39 | +4,00 % | CNY 10,81 | CNY 11,08 | CNY 10,38 | 82,58M |
| 2026-07-30 | CNY 9,99 | -7,33 % | CNY 10,64 | CNY 10,74 | CNY 9,95 | 71,97M |
| 2026-07-29 | CNY 10,78 | -0,92 % | CNY 10,81 | CNY 11,00 | CNY 10,21 | 68,18M |
| 2026-07-28 | CNY 10,88 | -6,04 % | CNY 11,31 | CNY 11,62 | CNY 10,79 | 58,57M |
| 2026-07-27 | CNY 11,58 | +4,04 % | CNY 11,10 | CNY 11,59 | CNY 10,84 | 54,74M |
| 2026-07-24 | CNY 11,13 | -3,13 % | CNY 11,20 | CNY 11,54 | CNY 10,99 | 52,04M |
| 2026-07-23 | CNY 11,49 | +0,61 % | CNY 11,42 | CNY 11,79 | CNY 11,26 | 53,53M |
| 2026-07-22 | CNY 11,42 | -5,62 % | CNY 11,88 | CNY 12,18 | CNY 11,35 | 79,10M |
| 2026-07-21 | CNY 12,10 | +11,73 % | CNY 11,04 | CNY 12,12 | CNY 10,15 | 108,56M |
| 2026-07-20 | CNY 10,83 | -6,88 % | CNY 12,51 | CNY 12,59 | CNY 10,57 | 96,39M |
| 2026-07-17 | CNY 11,63 | -7,92 % | CNY 12,60 | CNY 12,95 | CNY 11,51 | 79,46M |
| 2026-07-16 | CNY 12,63 | -5,82 % | CNY 13,13 | CNY 13,46 | CNY 12,49 | 70,71M |
| 2026-07-15 | CNY 13,41 | -6,94 % | CNY 14,54 | CNY 14,81 | CNY 13,30 | 69,95M |
| 2026-07-14 | CNY 14,41 | +1,62 % | CNY 14,06 | CNY 14,64 | CNY 13,57 | 80,18M |
| 2026-07-13 | CNY 14,18 | -10,54 % | CNY 15,77 | CNY 15,96 | CNY 14,01 | 95,84M |
| 2026-07-10 | CNY 15,85 | -1,98 % | CNY 16,59 | CNY 18,00 | CNY 15,83 | 145,78M |
| 2026-07-09 | CNY 16,17 | +3,59 % | CNY 15,97 | CNY 16,35 | CNY 15,46 | 84,14M |
| 2026-07-08 | CNY 15,61 | -5,85 % | CNY 16,80 | CNY 16,86 | CNY 15,41 | 69,05M |
| 2026-07-07 | CNY 16,58 | -4,00 % | CNY 17,25 | CNY 17,45 | CNY 16,20 | 72,02M |
| 2026-07-06 | CNY 17,27 | -3,79 % | CNY 18,22 | CNY 18,30 | CNY 16,91 | 105,47M |
| 2026-07-03 | CNY 17,95 | -13,24 % | CNY 19,82 | CNY 20,39 | CNY 17,90 | 165,37M |
| 2026-07-02 | CNY 20,69 | -6,55 % | CNY 20,50 | CNY 22,70 | CNY 19,43 | 176,74M |
| 2026-07-01 | CNY 22,14 | +8,53 % | CNY 19,60 | CNY 22,18 | CNY 19,39 | 182,28M |
| 2026-06-30 | CNY 20,40 | +6,42 % | CNY 19,99 | CNY 20,98 | CNY 19,28 | 169,37M |
| 2026-06-29 | CNY 19,17 | -0,98 % | CNY 20,30 | CNY 21,30 | CNY 17,93 | 184,23M |
| 2026-06-26 | CNY 19,36 | +5,68 % | CNY 17,97 | CNY 21,40 | CNY 17,78 | 256,04M |
| 2026-06-25 | CNY 18,32 | +11,57 % | CNY 16,83 | CNY 18,55 | CNY 15,78 | 201,26M |
| 2026-06-24 | CNY 16,42 | +2,11 % | CNY 15,94 | CNY 16,86 | CNY 15,66 | 114,13M |
| 2026-06-23 | CNY 16,08 | +0,37 % | CNY 16,34 | CNY 16,48 | CNY 15,40 | 96,58M |
| 2026-06-22 | CNY 16,02 | -0,68 % | CNY 16,50 | CNY 16,80 | CNY 15,60 | 103,80M |
| 2026-06-18 | CNY 16,13 | -3,99 % | CNY 16,47 | CNY 16,66 | CNY 16,01 | 96,83M |
| 2026-06-17 | CNY 16,80 | +4,15 % | CNY 15,65 | CNY 17,20 | CNY 15,65 | 115,57M |
| 2026-06-16 | CNY 16,13 | +0,56 % | CNY 16,04 | CNY 16,63 | CNY 15,93 | 78,08M |
| 2026-06-15 | CNY 16,04 | +9,41 % | CNY 14,96 | CNY 16,05 | CNY 14,96 | 105,65M |
| 2026-06-12 | CNY 14,66 | -3,93 % | CNY 15,80 | CNY 16,89 | CNY 14,52 | 117,33M |
| 2026-06-11 | CNY 15,26 | -2,62 % | CNY 15,62 | CNY 15,84 | CNY 15,02 | 68,66M |
| 2026-06-10 | CNY 15,67 | -6,34 % | CNY 16,20 | CNY 16,23 | CNY 15,32 | 101,88M |
| 2026-06-09 | CNY 16,73 | 0,00 % | CNY 17,10 | CNY 17,33 | CNY 16,34 | 107,44M |
| 2026-06-08 | CNY 16,73 | -5,27 % | CNY 16,52 | CNY 17,99 | CNY 16,52 | 127,98M |
| 2026-06-05 | CNY 17,66 | -2,00 % | CNY 17,51 | CNY 18,88 | CNY 17,06 | 176,22M |
| 2026-06-04 | CNY 18,02 | +8,82 % | CNY 16,22 | CNY 18,66 | CNY 16,20 | 185,75M |
| 2026-06-03 | CNY 16,56 | +8,66 % | CNY 15,49 | CNY 17,83 | CNY 15,46 | 189,97M |
| 2026-06-02 | CNY 15,24 | +1,53 % | CNY 15,31 | CNY 15,57 | CNY 14,80 | 89,11M |
| 2026-06-01 | CNY 15,01 | -3,41 % | CNY 15,42 | CNY 16,00 | CNY 14,91 | 112,19M |
| 2026-05-29 | CNY 15,54 | -8,86 % | CNY 16,79 | CNY 16,85 | CNY 15,39 | 140,15M |
| 2026-05-28 | CNY 17,05 | +0,77 % | CNY 16,31 | CNY 17,17 | CNY 16,21 | 150,22M |
| 2026-05-27 | CNY 16,92 | -0,82 % | CNY 16,90 | CNY 17,95 | CNY 16,54 | 161,81M |
| 2026-05-26 | CNY 17,06 | -3,51 % | CNY 17,08 | CNY 18,09 | CNY 16,77 | 190,61M |