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