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