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