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