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