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