Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Die neuesten 90 von 242 Tageszeilen werden angezeigt. Die CSV enthält das ganze Jahr.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 12,04 | -1,63 % | CNY 12,28 | CNY 12,60 | CNY 12,01 | 2,59M |
| 2026-09-29 | CNY 12,24 | +1,58 % | CNY 12,05 | CNY 12,38 | CNY 11,84 | 2,99M |
| 2026-09-28 | CNY 12,05 | -1,47 % | CNY 12,22 | CNY 12,29 | CNY 11,84 | 3,50M |
| 2026-09-24 | CNY 12,23 | +1,49 % | CNY 11,97 | CNY 12,32 | CNY 11,95 | 3,53M |
| 2026-09-23 | CNY 12,05 | +1,18 % | CNY 11,86 | CNY 12,13 | CNY 11,64 | 3,22M |
| 2026-09-22 | CNY 11,91 | +2,32 % | CNY 11,69 | CNY 12,05 | CNY 11,65 | 4,55M |
| 2026-09-21 | CNY 11,64 | +2,46 % | CNY 11,28 | CNY 11,71 | CNY 11,28 | 3,25M |
| 2026-09-18 | CNY 11,36 | +1,34 % | CNY 11,26 | CNY 11,59 | CNY 11,19 | 3,67M |
| 2026-09-17 | CNY 11,21 | +0,54 % | CNY 11,15 | CNY 11,28 | CNY 10,82 | 3,88M |
| 2026-09-16 | CNY 11,15 | +2,11 % | CNY 10,90 | CNY 11,24 | CNY 10,80 | 3,74M |
| 2026-09-15 | CNY 10,92 | -4,29 % | CNY 11,40 | CNY 11,65 | CNY 10,84 | 4,45M |
| 2026-09-14 | CNY 11,41 | +1,06 % | CNY 11,17 | CNY 11,62 | CNY 11,11 | 3,60M |
| 2026-09-11 | CNY 11,29 | -2,84 % | CNY 11,58 | CNY 11,80 | CNY 11,00 | 4,77M |
| 2026-09-10 | CNY 11,62 | -1,44 % | CNY 11,69 | CNY 11,78 | CNY 11,55 | 2,13M |
| 2026-09-09 | CNY 11,79 | -1,42 % | CNY 11,89 | CNY 11,98 | CNY 11,72 | 2,61M |
| 2026-09-08 | CNY 11,96 | -0,58 % | CNY 12,03 | CNY 12,15 | CNY 11,86 | 2,71M |
| 2026-09-07 | CNY 12,03 | +0,92 % | CNY 11,90 | CNY 12,25 | CNY 11,90 | 2,62M |
| 2026-09-04 | CNY 11,92 | +0,93 % | CNY 11,81 | CNY 12,11 | CNY 11,76 | 2,81M |
| 2026-09-03 | CNY 11,81 | -2,07 % | CNY 12,06 | CNY 12,24 | CNY 11,77 | 3,02M |
| 2026-09-02 | CNY 12,06 | -0,25 % | CNY 12,00 | CNY 12,15 | CNY 11,89 | 2,87M |
| 2026-09-01 | CNY 12,09 | +2,63 % | CNY 11,76 | CNY 12,20 | CNY 11,69 | 4,76M |
| 2026-08-31 | CNY 11,78 | +3,15 % | CNY 11,42 | CNY 11,85 | CNY 11,32 | 3,85M |
| 2026-08-28 | CNY 11,42 | +0,79 % | CNY 11,31 | CNY 11,54 | CNY 11,25 | 2,00M |
| 2026-08-27 | CNY 11,33 | -0,87 % | CNY 11,45 | CNY 11,58 | CNY 11,28 | 1,98M |
| 2026-08-26 | CNY 11,43 | +0,79 % | CNY 11,35 | CNY 11,57 | CNY 11,18 | 2,79M |
| 2026-08-25 | CNY 11,34 | +3,37 % | CNY 10,97 | CNY 11,43 | CNY 10,87 | 2,55M |
| 2026-08-24 | CNY 10,97 | -1,17 % | CNY 11,09 | CNY 11,24 | CNY 10,83 | 2,23M |
| 2026-08-21 | CNY 11,10 | +0,73 % | CNY 10,90 | CNY 11,18 | CNY 10,76 | 2,38M |
| 2026-08-20 | CNY 11,02 | +2,51 % | CNY 10,82 | CNY 11,12 | CNY 10,76 | 2,42M |
| 2026-08-19 | CNY 10,75 | -3,67 % | CNY 11,10 | CNY 11,10 | CNY 10,68 | 2,62M |
| 2026-08-18 | CNY 11,16 | -0,18 % | CNY 11,17 | CNY 11,18 | CNY 11,02 | 2,23M |
| 2026-08-17 | CNY 11,18 | +2,38 % | CNY 10,92 | CNY 11,26 | CNY 10,79 | 2,77M |
| 2026-08-14 | CNY 10,92 | +0,92 % | CNY 10,84 | CNY 10,94 | CNY 10,73 | 2,08M |
| 2026-08-13 | CNY 10,82 | -2,43 % | CNY 11,07 | CNY 11,13 | CNY 10,80 | 2,63M |
| 2026-08-12 | CNY 11,09 | +1,37 % | CNY 10,92 | CNY 11,13 | CNY 10,85 | 2,16M |
| 2026-08-11 | CNY 10,94 | 0,00 % | CNY 10,90 | CNY 11,06 | CNY 10,71 | 2,69M |
| 2026-08-10 | CNY 10,94 | +3,21 % | CNY 10,60 | CNY 10,96 | CNY 10,47 | 2,90M |
| 2026-08-07 | CNY 10,60 | +0,28 % | CNY 10,62 | CNY 10,69 | CNY 10,31 | 3,22M |
| 2026-08-06 | CNY 10,57 | +0,09 % | CNY 10,57 | CNY 10,73 | CNY 10,44 | 3,10M |
| 2026-08-05 | CNY 10,56 | -1,68 % | CNY 10,76 | CNY 10,93 | CNY 10,41 | 3,69M |
| 2026-08-04 | CNY 10,74 | +1,99 % | CNY 10,61 | CNY 10,83 | CNY 10,50 | 4,88M |
| 2026-08-03 | CNY 10,53 | +6,80 % | CNY 10,18 | CNY 10,56 | CNY 9,90 | 5,03M |
| 2026-07-31 | CNY 9,86 | +2,82 % | CNY 9,67 | CNY 10,08 | CNY 9,67 | 3,39M |
| 2026-07-30 | CNY 9,59 | -2,44 % | CNY 9,76 | CNY 10,01 | CNY 9,46 | 4,33M |
| 2026-07-29 | CNY 9,83 | +5,59 % | CNY 9,29 | CNY 9,93 | CNY 9,27 | 5,53M |
| 2026-07-28 | CNY 9,31 | -0,53 % | CNY 9,31 | CNY 9,56 | CNY 9,23 | 3,35M |
| 2026-07-27 | CNY 9,36 | +3,88 % | CNY 9,01 | CNY 9,46 | CNY 8,88 | 3,51M |
| 2026-07-24 | CNY 9,01 | -2,17 % | CNY 9,30 | CNY 9,31 | CNY 8,83 | 3,28M |
| 2026-07-23 | CNY 9,21 | +4,78 % | CNY 8,71 | CNY 9,27 | CNY 8,71 | 4,77M |
| 2026-07-22 | CNY 8,79 | -3,41 % | CNY 9,14 | CNY 9,23 | CNY 8,72 | 4,84M |
| 2026-07-21 | CNY 9,10 | +0,89 % | CNY 9,01 | CNY 9,25 | CNY 8,36 | 7,14M |
| 2026-07-20 | CNY 9,02 | -4,55 % | CNY 9,54 | CNY 9,91 | CNY 8,82 | 6,42M |
| 2026-07-17 | CNY 9,45 | -6,71 % | CNY 10,16 | CNY 10,52 | CNY 9,41 | 4,66M |
| 2026-07-16 | CNY 10,13 | -0,20 % | CNY 10,13 | CNY 10,46 | CNY 9,95 | 3,15M |
| 2026-07-15 | CNY 10,15 | +0,69 % | CNY 10,03 | CNY 10,36 | CNY 9,96 | 3,63M |
| 2026-07-14 | CNY 10,08 | +3,81 % | CNY 9,77 | CNY 10,14 | CNY 9,48 | 3,89M |
| 2026-07-13 | CNY 9,71 | -5,64 % | CNY 10,25 | CNY 10,25 | CNY 9,71 | 4,33M |
| 2026-07-10 | CNY 10,29 | +1,58 % | CNY 10,11 | CNY 10,56 | CNY 9,90 | 4,03M |
| 2026-07-09 | CNY 10,13 | +0,90 % | CNY 10,04 | CNY 10,21 | CNY 9,78 | 3,13M |
| 2026-07-08 | CNY 10,04 | -2,05 % | CNY 10,23 | CNY 10,30 | CNY 9,89 | 3,40M |
| 2026-07-07 | CNY 10,25 | -2,10 % | CNY 10,55 | CNY 10,60 | CNY 10,00 | 4,47M |
| 2026-07-06 | CNY 10,47 | -1,51 % | CNY 10,63 | CNY 10,90 | CNY 10,34 | 4,12M |
| 2026-07-03 | CNY 10,63 | +3,20 % | CNY 10,38 | CNY 10,87 | CNY 10,30 | 4,08M |
| 2026-07-02 | CNY 10,30 | -2,00 % | CNY 10,47 | CNY 11,00 | CNY 10,26 | 4,72M |
| 2026-07-01 | CNY 10,51 | +2,44 % | CNY 10,26 | CNY 10,70 | CNY 10,07 | 5,37M |
| 2026-06-30 | CNY 10,26 | +1,38 % | CNY 10,15 | CNY 10,39 | CNY 9,95 | 4,95M |
| 2026-06-29 | CNY 10,12 | -0,49 % | CNY 10,26 | CNY 10,42 | CNY 9,72 | 5,54M |
| 2026-06-26 | CNY 10,17 | -3,33 % | CNY 10,40 | CNY 10,58 | CNY 10,11 | 4,68M |
| 2026-06-25 | CNY 10,52 | -2,95 % | CNY 10,84 | CNY 10,90 | CNY 10,43 | 4,32M |
| 2026-06-24 | CNY 10,84 | -4,58 % | CNY 11,30 | CNY 11,39 | CNY 10,69 | 3,84M |
| 2026-06-23 | CNY 11,36 | +2,07 % | CNY 11,11 | CNY 11,64 | CNY 11,01 | 5,09M |
| 2026-06-22 | CNY 11,13 | +0,91 % | CNY 10,91 | CNY 11,18 | CNY 10,38 | 5,40M |
| 2026-06-18 | CNY 11,03 | +0,46 % | CNY 10,85 | CNY 11,15 | CNY 10,68 | 5,03M |
| 2026-06-17 | CNY 10,98 | -4,36 % | CNY 11,44 | CNY 11,44 | CNY 10,88 | 5,05M |
| 2026-06-16 | CNY 11,48 | +2,41 % | CNY 11,11 | CNY 11,55 | CNY 10,85 | 5,28M |
| 2026-06-15 | CNY 11,21 | -0,71 % | CNY 11,58 | CNY 11,84 | CNY 11,04 | 6,03M |
| 2026-06-12 | CNY 11,29 | -0,96 % | CNY 11,52 | CNY 11,71 | CNY 11,14 | 5,17M |
| 2026-06-11 | CNY 11,40 | -2,48 % | CNY 11,66 | CNY 11,75 | CNY 11,10 | 4,08M |
| 2026-06-10 | CNY 11,69 | -2,91 % | CNY 11,82 | CNY 12,04 | CNY 11,40 | 4,26M |
| 2026-06-09 | CNY 12,04 | -0,50 % | CNY 12,21 | CNY 12,45 | CNY 11,90 | 4,68M |
| 2026-06-08 | CNY 12,10 | -4,35 % | CNY 12,31 | CNY 12,68 | CNY 11,64 | 4,98M |
| 2026-06-05 | CNY 12,65 | +2,02 % | CNY 12,05 | CNY 12,98 | CNY 11,90 | 4,47M |
| 2026-06-04 | CNY 12,40 | -1,35 % | CNY 12,65 | CNY 12,65 | CNY 12,13 | 4,09M |
| 2026-06-03 | CNY 12,57 | -2,03 % | CNY 13,03 | CNY 13,09 | CNY 12,41 | 4,48M |
| 2026-06-02 | CNY 12,83 | -3,53 % | CNY 13,24 | CNY 13,58 | CNY 12,57 | 4,77M |
| 2026-06-01 | CNY 13,30 | +1,53 % | CNY 12,96 | CNY 13,50 | CNY 12,57 | 4,42M |
| 2026-05-29 | CNY 13,10 | -4,73 % | CNY 13,77 | CNY 13,92 | CNY 12,87 | 3,53M |
| 2026-05-28 | CNY 13,75 | 0,00 % | CNY 13,72 | CNY 13,89 | CNY 13,28 | 3,60M |
| 2026-05-27 | CNY 13,75 | -3,17 % | CNY 14,17 | CNY 14,25 | CNY 13,24 | 5,05M |
| 2026-05-26 | CNY 14,20 | -2,07 % | CNY 14,58 | CNY 14,60 | CNY 14,07 | 3,85M |