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