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