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