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 11,75 | +2,80 % | CNY 11,40 | CNY 11,86 | CNY 11,38 | 26,72M |
| 2026-09-29 | CNY 11,43 | -0,95 % | CNY 11,54 | CNY 11,67 | CNY 11,38 | 15,84M |
| 2026-09-28 | CNY 11,54 | +0,96 % | CNY 11,67 | CNY 11,75 | CNY 11,45 | 20,11M |
| 2026-09-24 | CNY 11,43 | -3,14 % | CNY 11,73 | CNY 11,81 | CNY 11,40 | 20,61M |
| 2026-09-23 | CNY 11,80 | +0,34 % | CNY 11,77 | CNY 11,91 | CNY 11,71 | 20,47M |
| 2026-09-22 | CNY 11,76 | -0,93 % | CNY 11,77 | CNY 11,88 | CNY 11,67 | 23,68M |
| 2026-09-21 | CNY 11,87 | +4,31 % | CNY 11,48 | CNY 11,93 | CNY 11,48 | 36,64M |
| 2026-09-18 | CNY 11,38 | 0,00 % | CNY 11,45 | CNY 11,64 | CNY 11,38 | 20,33M |
| 2026-09-17 | CNY 11,38 | +0,18 % | CNY 11,35 | CNY 11,52 | CNY 11,33 | 16,73M |
| 2026-09-16 | CNY 11,36 | +0,53 % | CNY 11,27 | CNY 11,43 | CNY 11,21 | 13,38M |
| 2026-09-15 | CNY 11,30 | -0,96 % | CNY 11,35 | CNY 11,48 | CNY 11,27 | 10,09M |
| 2026-09-14 | CNY 11,41 | +2,52 % | CNY 11,15 | CNY 11,43 | CNY 11,11 | 16,72M |
| 2026-09-11 | CNY 11,13 | -2,45 % | CNY 11,38 | CNY 11,44 | CNY 11,02 | 21,40M |
| 2026-09-10 | CNY 11,41 | -1,72 % | CNY 11,57 | CNY 11,59 | CNY 11,25 | 21,11M |
| 2026-09-09 | CNY 11,61 | -1,11 % | CNY 11,61 | CNY 11,74 | CNY 11,52 | 15,58M |
| 2026-09-08 | CNY 11,74 | +1,12 % | CNY 11,62 | CNY 11,77 | CNY 11,52 | 20,97M |
| 2026-09-07 | CNY 11,61 | -0,26 % | CNY 11,60 | CNY 11,67 | CNY 11,57 | 14,80M |
| 2026-09-04 | CNY 11,64 | -1,27 % | CNY 11,82 | CNY 11,92 | CNY 11,58 | 20,27M |
| 2026-09-03 | CNY 11,79 | +0,43 % | CNY 11,75 | CNY 11,84 | CNY 11,64 | 17,83M |
| 2026-09-02 | CNY 11,74 | -2,25 % | CNY 12,03 | CNY 12,05 | CNY 11,70 | 24,35M |
| 2026-09-01 | CNY 12,01 | +0,59 % | CNY 11,95 | CNY 12,05 | CNY 11,86 | 22,25M |
| 2026-08-31 | CNY 11,94 | -2,13 % | CNY 12,06 | CNY 12,11 | CNY 11,82 | 25,35M |
| 2026-08-28 | CNY 12,20 | -1,37 % | CNY 12,28 | CNY 12,34 | CNY 12,17 | 20,86M |
| 2026-08-27 | CNY 12,37 | +0,65 % | CNY 12,28 | CNY 12,48 | CNY 12,17 | 29,46M |
| 2026-08-26 | CNY 12,29 | +0,08 % | CNY 12,28 | CNY 12,70 | CNY 12,17 | 45,30M |
| 2026-08-25 | CNY 12,28 | +1,82 % | CNY 12,00 | CNY 12,30 | CNY 11,83 | 42,40M |
| 2026-08-24 | CNY 12,06 | -7,80 % | CNY 13,05 | CNY 13,09 | CNY 12,00 | 64,88M |
| 2026-08-21 | CNY 13,08 | -6,70 % | CNY 13,75 | CNY 13,88 | CNY 12,96 | 71,80M |
| 2026-08-20 | CNY 14,02 | +1,67 % | CNY 14,25 | CNY 14,33 | CNY 13,73 | 68,59M |
| 2026-08-19 | CNY 13,79 | -1,85 % | CNY 14,00 | CNY 14,35 | CNY 13,55 | 52,78M |
| 2026-08-18 | CNY 14,05 | -2,23 % | CNY 14,23 | CNY 14,65 | CNY 14,00 | 50,88M |
| 2026-08-17 | CNY 14,37 | +1,34 % | CNY 14,26 | CNY 14,75 | CNY 13,73 | 64,50M |
| 2026-08-14 | CNY 14,18 | +1,58 % | CNY 14,00 | CNY 15,00 | CNY 13,91 | 85,18M |
| 2026-08-13 | CNY 13,96 | -0,85 % | CNY 13,86 | CNY 14,36 | CNY 13,61 | 77,34M |
| 2026-08-12 | CNY 14,08 | +1,66 % | CNY 13,75 | CNY 14,42 | CNY 13,75 | 78,08M |
| 2026-08-11 | CNY 13,85 | -2,74 % | CNY 14,07 | CNY 14,28 | CNY 13,78 | 108,96M |
| 2026-08-10 | CNY 14,24 | +8,62 % | CNY 13,87 | CNY 14,42 | CNY 13,70 | 172,59M |
| 2026-08-07 | CNY 13,11 | +9,98 % | CNY 11,90 | CNY 13,11 | CNY 11,81 | 56,91M |
| 2026-08-06 | CNY 11,92 | -0,75 % | CNY 12,06 | CNY 12,28 | CNY 11,85 | 49,50M |
| 2026-08-05 | CNY 12,01 | -1,15 % | CNY 12,06 | CNY 12,18 | CNY 11,78 | 45,45M |
| 2026-08-04 | CNY 12,15 | +6,39 % | CNY 11,59 | CNY 12,18 | CNY 11,58 | 63,96M |
| 2026-08-03 | CNY 11,42 | -1,38 % | CNY 11,58 | CNY 11,81 | CNY 11,40 | 22,63M |
| 2026-07-31 | CNY 11,58 | +0,52 % | CNY 11,40 | CNY 11,78 | CNY 11,40 | 26,52M |
| 2026-07-30 | CNY 11,52 | -2,70 % | CNY 11,80 | CNY 11,86 | CNY 11,41 | 33,59M |
| 2026-07-29 | CNY 11,84 | +1,02 % | CNY 11,80 | CNY 12,00 | CNY 11,66 | 32,23M |
| 2026-07-28 | CNY 11,72 | -1,18 % | CNY 11,70 | CNY 12,05 | CNY 11,64 | 27,75M |
| 2026-07-27 | CNY 11,86 | +2,60 % | CNY 11,59 | CNY 11,98 | CNY 11,51 | 39,80M |
| 2026-07-24 | CNY 11,56 | -4,15 % | CNY 11,93 | CNY 12,06 | CNY 11,55 | 48,06M |
| 2026-07-23 | CNY 12,06 | -3,37 % | CNY 12,27 | CNY 12,46 | CNY 11,95 | 57,75M |
| 2026-07-22 | CNY 12,48 | +2,46 % | CNY 11,95 | CNY 12,77 | CNY 11,94 | 85,64M |
| 2026-07-21 | CNY 12,18 | -2,17 % | CNY 12,17 | CNY 12,27 | CNY 11,71 | 93,01M |
| 2026-07-20 | CNY 12,45 | +9,98 % | CNY 11,40 | CNY 12,45 | CNY 11,36 | 100,59M |
| 2026-07-17 | CNY 11,32 | -5,59 % | CNY 11,95 | CNY 11,98 | CNY 11,30 | 53,96M |
| 2026-07-16 | CNY 11,99 | +0,08 % | CNY 11,88 | CNY 12,20 | CNY 11,66 | 53,41M |
| 2026-07-15 | CNY 11,98 | +3,36 % | CNY 11,48 | CNY 12,27 | CNY 11,43 | 74,69M |
| 2026-07-14 | CNY 11,59 | +2,29 % | CNY 11,34 | CNY 11,62 | CNY 11,12 | 63,31M |
| 2026-07-13 | CNY 11,33 | +5,20 % | CNY 11,18 | CNY 11,71 | CNY 11,11 | 74,41M |
| 2026-07-10 | CNY 10,77 | +3,26 % | CNY 10,39 | CNY 10,84 | CNY 10,21 | 33,34M |
| 2026-07-09 | CNY 10,43 | -0,48 % | CNY 10,48 | CNY 10,63 | CNY 10,20 | 21,70M |
| 2026-07-08 | CNY 10,48 | -1,23 % | CNY 10,55 | CNY 10,79 | CNY 10,35 | 22,33M |
| 2026-07-07 | CNY 10,61 | -3,11 % | CNY 10,79 | CNY 10,80 | CNY 10,48 | 26,87M |
| 2026-07-06 | CNY 10,95 | +3,99 % | CNY 10,56 | CNY 10,95 | CNY 10,45 | 38,31M |
| 2026-07-03 | CNY 10,53 | +0,19 % | CNY 10,57 | CNY 10,74 | CNY 10,29 | 22,99M |
| 2026-07-02 | CNY 10,51 | -0,19 % | CNY 10,50 | CNY 10,74 | CNY 10,48 | 30,63M |
| 2026-07-01 | CNY 10,53 | +4,15 % | CNY 10,11 | CNY 10,53 | CNY 9,88 | 31,55M |
| 2026-06-30 | CNY 10,11 | -2,22 % | CNY 10,35 | CNY 10,35 | CNY 10,08 | 20,82M |
| 2026-06-29 | CNY 10,34 | +4,13 % | CNY 9,90 | CNY 10,45 | CNY 9,59 | 31,27M |
| 2026-06-26 | CNY 9,93 | -4,98 % | CNY 10,40 | CNY 10,58 | CNY 9,88 | 22,81M |
| 2026-06-25 | CNY 10,45 | +2,75 % | CNY 10,05 | CNY 10,58 | CNY 9,81 | 33,17M |
| 2026-06-24 | CNY 10,17 | +2,73 % | CNY 9,97 | CNY 10,37 | CNY 9,89 | 27,57M |
| 2026-06-23 | CNY 9,90 | +2,17 % | CNY 9,64 | CNY 10,09 | CNY 9,63 | 20,12M |
| 2026-06-22 | CNY 9,69 | -1,62 % | CNY 9,66 | CNY 9,82 | CNY 9,35 | 18,84M |
| 2026-06-18 | CNY 9,85 | +2,07 % | CNY 9,75 | CNY 9,93 | CNY 9,57 | 14,89M |
| 2026-06-17 | CNY 9,65 | -1,13 % | CNY 9,72 | CNY 9,78 | CNY 9,56 | 8,49M |
| 2026-06-16 | CNY 9,76 | -3,84 % | CNY 10,00 | CNY 10,10 | CNY 9,71 | 14,76M |
| 2026-06-15 | CNY 10,15 | +1,50 % | CNY 9,97 | CNY 10,17 | CNY 9,91 | 14,94M |
| 2026-06-12 | CNY 10,00 | +4,17 % | CNY 9,66 | CNY 10,08 | CNY 9,55 | 20,66M |
| 2026-06-11 | CNY 9,60 | -0,62 % | CNY 9,58 | CNY 9,77 | CNY 9,57 | 9,97M |
| 2026-06-10 | CNY 9,66 | +1,90 % | CNY 9,40 | CNY 9,68 | CNY 9,40 | 12,22M |
| 2026-06-09 | CNY 9,48 | -0,73 % | CNY 9,55 | CNY 9,60 | CNY 9,39 | 13,05M |
| 2026-06-08 | CNY 9,55 | -2,05 % | CNY 9,80 | CNY 9,99 | CNY 9,45 | 18,91M |
| 2026-06-05 | CNY 9,75 | +0,72 % | CNY 9,75 | CNY 9,85 | CNY 9,69 | 9,25M |
| 2026-06-04 | CNY 9,68 | -2,42 % | CNY 9,91 | CNY 9,97 | CNY 9,62 | 10,34M |
| 2026-06-03 | CNY 9,92 | -0,60 % | CNY 10,03 | CNY 10,03 | CNY 9,83 | 10,04M |
| 2026-06-02 | CNY 9,98 | -1,67 % | CNY 10,15 | CNY 10,20 | CNY 9,95 | 12,60M |
| 2026-06-01 | CNY 10,15 | -0,98 % | CNY 10,25 | CNY 10,28 | CNY 10,08 | 13,22M |
| 2026-05-29 | CNY 10,25 | +1,08 % | CNY 10,20 | CNY 10,33 | CNY 10,11 | 13,66M |
| 2026-05-28 | CNY 10,14 | -1,46 % | CNY 10,30 | CNY 10,31 | CNY 10,02 | 11,74M |
| 2026-05-27 | CNY 10,29 | -1,91 % | CNY 10,44 | CNY 10,48 | CNY 10,25 | 12,19M |
| 2026-05-26 | CNY 10,49 | -0,38 % | CNY 10,52 | CNY 10,71 | CNY 10,36 | 12,32M |