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 10,75 | -1,19 % | CNY 10,95 | CNY 10,99 | CNY 10,75 | 22,88M |
| 2026-09-29 | CNY 10,88 | -0,09 % | CNY 10,82 | CNY 11,03 | CNY 10,80 | 26,48M |
| 2026-09-28 | CNY 10,89 | -1,63 % | CNY 11,27 | CNY 11,39 | CNY 10,88 | 43,55M |
| 2026-09-24 | CNY 11,07 | -1,16 % | CNY 11,14 | CNY 11,26 | CNY 11,01 | 24,23M |
| 2026-09-23 | CNY 11,20 | -2,27 % | CNY 11,41 | CNY 11,44 | CNY 11,20 | 29,19M |
| 2026-09-22 | CNY 11,46 | +1,51 % | CNY 11,38 | CNY 11,52 | CNY 11,33 | 39,29M |
| 2026-09-21 | CNY 11,29 | -0,09 % | CNY 11,29 | CNY 11,34 | CNY 11,21 | 29,31M |
| 2026-09-18 | CNY 11,30 | -0,09 % | CNY 11,39 | CNY 11,43 | CNY 11,23 | 32,65M |
| 2026-09-17 | CNY 11,31 | +2,45 % | CNY 11,00 | CNY 11,33 | CNY 11,00 | 40,84M |
| 2026-09-16 | CNY 11,04 | +0,55 % | CNY 10,91 | CNY 11,10 | CNY 10,80 | 27,61M |
| 2026-09-15 | CNY 10,98 | +0,27 % | CNY 10,88 | CNY 11,08 | CNY 10,87 | 23,69M |
| 2026-09-14 | CNY 10,95 | +0,37 % | CNY 10,95 | CNY 11,04 | CNY 10,89 | 25,40M |
| 2026-09-11 | CNY 10,91 | -1,62 % | CNY 10,88 | CNY 10,98 | CNY 10,75 | 37,55M |
| 2026-09-10 | CNY 11,09 | -5,38 % | CNY 11,66 | CNY 11,67 | CNY 11,06 | 58,72M |
| 2026-09-09 | CNY 11,72 | -2,82 % | CNY 12,08 | CNY 12,12 | CNY 11,70 | 50,37M |
| 2026-09-08 | CNY 12,06 | -0,99 % | CNY 12,18 | CNY 12,24 | CNY 12,03 | 32,20M |
| 2026-09-07 | CNY 12,18 | +0,08 % | CNY 12,13 | CNY 12,24 | CNY 12,10 | 26,82M |
| 2026-09-04 | CNY 12,17 | -0,25 % | CNY 12,28 | CNY 12,43 | CNY 12,10 | 43,52M |
| 2026-09-03 | CNY 12,20 | +0,41 % | CNY 12,22 | CNY 12,27 | CNY 12,09 | 27,87M |
| 2026-09-02 | CNY 12,15 | -1,54 % | CNY 12,18 | CNY 12,25 | CNY 12,09 | 31,31M |
| 2026-09-01 | CNY 12,34 | -0,40 % | CNY 12,40 | CNY 12,45 | CNY 12,26 | 34,28M |
| 2026-08-31 | CNY 12,39 | +1,23 % | CNY 12,09 | CNY 12,40 | CNY 12,05 | 35,91M |
| 2026-08-28 | CNY 12,24 | -1,29 % | CNY 12,35 | CNY 12,49 | CNY 12,21 | 41,54M |
| 2026-08-27 | CNY 12,40 | +1,14 % | CNY 12,09 | CNY 12,49 | CNY 12,04 | 57,29M |
| 2026-08-26 | CNY 12,26 | +0,91 % | CNY 12,12 | CNY 12,30 | CNY 12,06 | 29,86M |
| 2026-08-25 | CNY 12,15 | +0,25 % | CNY 12,01 | CNY 12,22 | CNY 11,99 | 26,69M |
| 2026-08-24 | CNY 12,12 | -1,86 % | CNY 12,36 | CNY 12,39 | CNY 12,02 | 34,31M |
| 2026-08-21 | CNY 12,35 | +0,49 % | CNY 12,15 | CNY 12,37 | CNY 11,99 | 33,68M |
| 2026-08-20 | CNY 12,29 | +0,49 % | CNY 12,36 | CNY 12,42 | CNY 12,14 | 44,13M |
| 2026-08-19 | CNY 12,23 | -4,60 % | CNY 12,55 | CNY 12,67 | CNY 12,22 | 58,89M |
| 2026-08-18 | CNY 12,82 | -3,25 % | CNY 13,08 | CNY 13,11 | CNY 12,69 | 65,89M |
| 2026-08-17 | CNY 13,25 | +0,08 % | CNY 13,10 | CNY 13,26 | CNY 12,84 | 69,16M |
| 2026-08-14 | CNY 13,24 | +3,28 % | CNY 12,70 | CNY 13,44 | CNY 12,58 | 106,44M |
| 2026-08-13 | CNY 12,82 | -4,47 % | CNY 13,62 | CNY 13,84 | CNY 12,80 | 119,97M |
| 2026-08-12 | CNY 13,42 | +0,68 % | CNY 13,48 | CNY 13,64 | CNY 13,34 | 49,26M |
| 2026-08-11 | CNY 13,33 | -0,82 % | CNY 13,62 | CNY 13,65 | CNY 13,29 | 56,17M |
| 2026-08-10 | CNY 13,44 | -1,10 % | CNY 13,41 | CNY 13,55 | CNY 13,20 | 70,89M |
| 2026-08-07 | CNY 13,59 | -0,44 % | CNY 13,70 | CNY 13,89 | CNY 13,33 | 80,52M |
| 2026-08-06 | CNY 13,65 | -2,57 % | CNY 13,72 | CNY 13,97 | CNY 13,53 | 83,02M |
| 2026-08-05 | CNY 14,01 | -0,64 % | CNY 13,85 | CNY 14,28 | CNY 13,78 | 119,19M |
| 2026-08-04 | CNY 14,10 | +5,70 % | CNY 13,88 | CNY 14,24 | CNY 13,63 | 118,59M |
| 2026-08-03 | CNY 13,34 | -1,33 % | CNY 13,60 | CNY 13,89 | CNY 13,32 | 86,12M |
| 2026-07-31 | CNY 13,52 | +5,13 % | CNY 13,50 | CNY 14,15 | CNY 13,20 | 135,40M |
| 2026-07-30 | CNY 12,86 | -2,94 % | CNY 13,10 | CNY 13,35 | CNY 12,85 | 73,21M |
| 2026-07-29 | CNY 13,25 | +4,83 % | CNY 12,69 | CNY 13,28 | CNY 12,22 | 94,43M |
| 2026-07-28 | CNY 12,64 | -0,47 % | CNY 12,48 | CNY 12,85 | CNY 12,28 | 54,70M |
| 2026-07-27 | CNY 12,70 | +3,17 % | CNY 12,25 | CNY 12,70 | CNY 12,12 | 50,14M |
| 2026-07-24 | CNY 12,31 | -6,53 % | CNY 12,82 | CNY 12,96 | CNY 12,31 | 70,42M |
| 2026-07-23 | CNY 13,17 | -2,73 % | CNY 13,30 | CNY 13,58 | CNY 13,11 | 82,85M |
| 2026-07-22 | CNY 13,54 | +1,04 % | CNY 13,32 | CNY 13,88 | CNY 13,16 | 130,58M |
| 2026-07-21 | CNY 13,40 | +1,98 % | CNY 12,92 | CNY 13,42 | CNY 12,59 | 109,52M |
| 2026-07-20 | CNY 13,14 | +2,26 % | CNY 12,90 | CNY 13,25 | CNY 12,57 | 99,76M |
| 2026-07-17 | CNY 12,85 | +4,73 % | CNY 12,13 | CNY 13,32 | CNY 11,80 | 126,44M |
| 2026-07-16 | CNY 12,27 | +0,57 % | CNY 12,10 | CNY 12,52 | CNY 11,96 | 49,13M |
| 2026-07-15 | CNY 12,20 | -1,53 % | CNY 12,22 | CNY 12,50 | CNY 11,95 | 53,76M |
| 2026-07-14 | CNY 12,39 | -6,63 % | CNY 13,11 | CNY 13,33 | CNY 11,80 | 92,97M |
| 2026-07-13 | CNY 13,27 | +1,53 % | CNY 13,00 | CNY 13,55 | CNY 12,92 | 88,02M |
| 2026-07-10 | CNY 13,07 | +0,85 % | CNY 12,90 | CNY 13,52 | CNY 12,79 | 88,18M |
| 2026-07-09 | CNY 12,96 | +1,17 % | CNY 12,70 | CNY 13,04 | CNY 12,50 | 77,19M |
| 2026-07-08 | CNY 12,81 | +5,17 % | CNY 12,28 | CNY 13,10 | CNY 12,28 | 91,04M |
| 2026-07-07 | CNY 12,18 | -2,17 % | CNY 12,49 | CNY 12,56 | CNY 12,02 | 37,96M |
| 2026-07-06 | CNY 12,45 | -4,23 % | CNY 12,90 | CNY 13,00 | CNY 12,45 | 52,71M |
| 2026-07-03 | CNY 13,00 | -1,81 % | CNY 13,35 | CNY 13,55 | CNY 12,88 | 72,29M |
| 2026-07-02 | CNY 13,24 | -3,85 % | CNY 13,34 | CNY 13,80 | CNY 13,20 | 90,75M |
| 2026-07-01 | CNY 13,77 | +10,69 % | CNY 12,43 | CNY 14,64 | CNY 12,27 | 166,14M |
| 2026-06-30 | CNY 12,44 | +4,54 % | CNY 11,95 | CNY 12,70 | CNY 11,69 | 60,77M |
| 2026-06-29 | CNY 11,90 | -1,73 % | CNY 12,02 | CNY 12,20 | CNY 11,80 | 53,15M |
| 2026-06-26 | CNY 12,11 | -7,98 % | CNY 12,90 | CNY 12,90 | CNY 12,08 | 84,53M |
| 2026-06-25 | CNY 13,16 | -2,01 % | CNY 13,66 | CNY 13,97 | CNY 13,06 | 90,57M |
| 2026-06-24 | CNY 13,43 | +6,50 % | CNY 12,71 | CNY 13,50 | CNY 12,69 | 104,82M |
| 2026-06-23 | CNY 12,61 | -5,05 % | CNY 13,15 | CNY 13,24 | CNY 12,46 | 77,19M |
| 2026-06-22 | CNY 13,28 | +2,95 % | CNY 12,89 | CNY 13,42 | CNY 12,82 | 93,36M |
| 2026-06-18 | CNY 12,90 | +2,79 % | CNY 12,56 | CNY 13,06 | CNY 12,51 | 85,14M |
| 2026-06-17 | CNY 12,55 | -0,48 % | CNY 12,50 | CNY 12,74 | CNY 12,38 | 54,38M |
| 2026-06-16 | CNY 12,61 | +0,24 % | CNY 12,50 | CNY 12,69 | CNY 12,35 | 57,00M |
| 2026-06-15 | CNY 12,58 | +3,62 % | CNY 12,26 | CNY 12,58 | CNY 12,19 | 67,52M |
| 2026-06-12 | CNY 12,14 | +0,66 % | CNY 12,31 | CNY 12,40 | CNY 12,00 | 72,03M |
| 2026-06-11 | CNY 12,06 | -5,19 % | CNY 12,50 | CNY 12,58 | CNY 11,97 | 71,71M |
| 2026-06-10 | CNY 12,72 | +0,95 % | CNY 12,72 | CNY 13,24 | CNY 12,62 | 80,50M |
| 2026-06-09 | CNY 12,60 | +0,72 % | CNY 12,66 | CNY 12,73 | CNY 12,37 | 49,14M |
| 2026-06-08 | CNY 12,51 | -3,99 % | CNY 12,60 | CNY 12,87 | CNY 12,31 | 65,04M |
| 2026-06-05 | CNY 13,03 | -3,05 % | CNY 13,30 | CNY 13,43 | CNY 12,96 | 63,39M |
| 2026-06-04 | CNY 13,44 | +0,83 % | CNY 13,21 | CNY 13,44 | CNY 13,00 | 63,74M |
| 2026-06-03 | CNY 13,33 | -1,48 % | CNY 13,39 | CNY 13,63 | CNY 13,14 | 66,07M |
| 2026-06-02 | CNY 13,53 | +0,30 % | CNY 13,60 | CNY 13,72 | CNY 13,05 | 64,36M |
| 2026-06-01 | CNY 13,49 | -1,24 % | CNY 13,78 | CNY 14,02 | CNY 13,48 | 65,98M |
| 2026-05-29 | CNY 13,66 | -5,86 % | CNY 14,43 | CNY 14,60 | CNY 13,54 | 87,89M |
| 2026-05-28 | CNY 14,51 | +0,97 % | CNY 14,66 | CNY 14,77 | CNY 14,07 | 73,91M |
| 2026-05-27 | CNY 14,37 | -5,21 % | CNY 15,10 | CNY 15,20 | CNY 14,27 | 85,33M |
| 2026-05-26 | CNY 15,16 | -3,68 % | CNY 15,54 | CNY 15,59 | CNY 14,82 | 94,74M |