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