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