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