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