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