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