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 10,36 | -1,43 % | CNY 10,62 | CNY 10,65 | CNY 10,35 | 8,79M |
| 2026-09-29 | CNY 10,51 | +0,96 % | CNY 10,52 | CNY 10,69 | CNY 10,39 | 10,33M |
| 2026-09-28 | CNY 10,41 | -3,61 % | CNY 10,81 | CNY 10,81 | CNY 10,29 | 10,34M |
| 2026-09-24 | CNY 10,80 | -1,37 % | CNY 10,89 | CNY 11,00 | CNY 10,79 | 7,15M |
| 2026-09-23 | CNY 10,95 | -1,08 % | CNY 11,08 | CNY 11,08 | CNY 10,89 | 8,29M |
| 2026-09-22 | CNY 11,07 | 0,00 % | CNY 11,14 | CNY 11,19 | CNY 10,96 | 13,16M |
| 2026-09-21 | CNY 11,07 | +0,91 % | CNY 10,98 | CNY 11,19 | CNY 10,93 | 14,51M |
| 2026-09-18 | CNY 10,97 | +3,10 % | CNY 10,76 | CNY 10,97 | CNY 10,72 | 13,70M |
| 2026-09-17 | CNY 10,64 | -1,30 % | CNY 10,75 | CNY 10,81 | CNY 10,62 | 8,82M |
| 2026-09-16 | CNY 10,78 | +1,99 % | CNY 10,57 | CNY 10,82 | CNY 10,49 | 11,25M |
| 2026-09-15 | CNY 10,57 | -1,77 % | CNY 10,80 | CNY 10,82 | CNY 10,56 | 10,15M |
| 2026-09-14 | CNY 10,76 | +1,22 % | CNY 10,59 | CNY 10,86 | CNY 10,59 | 10,82M |
| 2026-09-11 | CNY 10,63 | -1,57 % | CNY 10,67 | CNY 10,77 | CNY 10,44 | 16,29M |
| 2026-09-10 | CNY 10,80 | -1,82 % | CNY 10,89 | CNY 11,00 | CNY 10,78 | 13,62M |
| 2026-09-09 | CNY 11,00 | -1,43 % | CNY 11,11 | CNY 11,21 | CNY 10,94 | 17,89M |
| 2026-09-08 | CNY 11,16 | -0,27 % | CNY 11,18 | CNY 11,28 | CNY 11,11 | 17,38M |
| 2026-09-07 | CNY 11,19 | +0,27 % | CNY 11,15 | CNY 11,27 | CNY 11,09 | 16,18M |
| 2026-09-04 | CNY 11,16 | -1,24 % | CNY 11,31 | CNY 11,57 | CNY 11,06 | 29,58M |
| 2026-09-03 | CNY 11,30 | +0,62 % | CNY 11,45 | CNY 11,68 | CNY 11,21 | 34,33M |
| 2026-09-02 | CNY 11,23 | -1,49 % | CNY 11,24 | CNY 11,34 | CNY 11,17 | 15,18M |
| 2026-09-01 | CNY 11,40 | +0,44 % | CNY 11,25 | CNY 11,47 | CNY 11,18 | 20,82M |
| 2026-08-31 | CNY 11,35 | +0,35 % | CNY 11,11 | CNY 11,38 | CNY 11,04 | 22,10M |
| 2026-08-28 | CNY 11,31 | +1,43 % | CNY 11,22 | CNY 11,67 | CNY 11,16 | 32,25M |
| 2026-08-27 | CNY 11,15 | +1,27 % | CNY 10,94 | CNY 11,19 | CNY 10,91 | 17,91M |
| 2026-08-26 | CNY 11,01 | -1,26 % | CNY 11,13 | CNY 11,15 | CNY 10,85 | 19,47M |
| 2026-08-25 | CNY 11,15 | +0,72 % | CNY 10,91 | CNY 11,19 | CNY 10,84 | 19,50M |
| 2026-08-24 | CNY 11,07 | -3,32 % | CNY 11,35 | CNY 11,56 | CNY 10,91 | 22,91M |
| 2026-08-21 | CNY 11,45 | +1,69 % | CNY 11,19 | CNY 11,54 | CNY 10,99 | 26,49M |
| 2026-08-20 | CNY 11,26 | -0,09 % | CNY 11,41 | CNY 11,41 | CNY 11,12 | 27,85M |
| 2026-08-19 | CNY 11,27 | -5,93 % | CNY 11,67 | CNY 12,10 | CNY 11,22 | 51,25M |
| 2026-08-18 | CNY 11,98 | -9,38 % | CNY 13,22 | CNY 13,23 | CNY 11,90 | 85,56M |
| 2026-08-17 | CNY 13,22 | 0,00 % | CNY 12,94 | CNY 13,33 | CNY 12,70 | 59,99M |
| 2026-08-14 | CNY 13,22 | +9,98 % | CNY 12,00 | CNY 13,22 | CNY 12,00 | 49,19M |
| 2026-08-13 | CNY 12,02 | +3,80 % | CNY 11,58 | CNY 12,25 | CNY 11,41 | 53,32M |
| 2026-08-12 | CNY 11,58 | +1,58 % | CNY 11,42 | CNY 11,70 | CNY 11,39 | 22,63M |
| 2026-08-11 | CNY 11,40 | +0,97 % | CNY 11,30 | CNY 11,47 | CNY 11,10 | 23,80M |
| 2026-08-10 | CNY 11,29 | +2,36 % | CNY 11,05 | CNY 11,35 | CNY 10,99 | 27,63M |
| 2026-08-07 | CNY 11,03 | -0,36 % | CNY 11,13 | CNY 11,19 | CNY 10,65 | 31,21M |
| 2026-08-06 | CNY 11,07 | +2,31 % | CNY 10,75 | CNY 11,36 | CNY 10,66 | 38,06M |
| 2026-08-05 | CNY 10,82 | +1,69 % | CNY 10,51 | CNY 10,91 | CNY 10,51 | 34,06M |
| 2026-08-04 | CNY 10,64 | +2,60 % | CNY 10,58 | CNY 10,73 | CNY 10,35 | 34,77M |
| 2026-08-03 | CNY 10,37 | +3,70 % | CNY 10,04 | CNY 10,40 | CNY 10,02 | 37,62M |
| 2026-07-31 | CNY 10,00 | +5,26 % | CNY 9,81 | CNY 10,18 | CNY 9,81 | 48,34M |
| 2026-07-30 | CNY 9,50 | -5,19 % | CNY 9,90 | CNY 9,97 | CNY 9,50 | 41,98M |
| 2026-07-29 | CNY 10,02 | +1,21 % | CNY 10,03 | CNY 10,07 | CNY 9,72 | 35,19M |
| 2026-07-28 | CNY 9,90 | -1,59 % | CNY 9,91 | CNY 10,34 | CNY 9,85 | 39,61M |
| 2026-07-27 | CNY 10,06 | +4,57 % | CNY 9,60 | CNY 10,08 | CNY 9,49 | 45,99M |
| 2026-07-24 | CNY 9,62 | -3,51 % | CNY 9,74 | CNY 10,08 | CNY 9,62 | 42,58M |
| 2026-07-23 | CNY 9,97 | -0,99 % | CNY 10,15 | CNY 10,15 | CNY 9,66 | 55,97M |
| 2026-07-22 | CNY 10,07 | -2,14 % | CNY 9,99 | CNY 10,48 | CNY 9,77 | 80,56M |
| 2026-07-21 | CNY 10,29 | -8,70 % | CNY 10,20 | CNY 10,72 | CNY 10,14 | 106,07M |
| 2026-07-20 | CNY 11,27 | -9,98 % | CNY 11,64 | CNY 11,77 | CNY 11,27 | 16,70M |
| 2026-07-17 | CNY 12,52 | -9,99 % | CNY 12,52 | CNY 12,80 | CNY 12,52 | 42,65M |
| 2026-07-16 | CNY 13,91 | -10,03 % | CNY 13,91 | CNY 13,91 | CNY 13,91 | 9,33M |
| 2026-07-15 | CNY 15,46 | -10,01 % | CNY 16,20 | CNY 16,20 | CNY 15,46 | 14,40M |
| 2026-07-14 | CNY 17,18 | +3,25 % | CNY 16,31 | CNY 17,35 | CNY 15,56 | 96,88M |
| 2026-07-13 | CNY 16,64 | +0,60 % | CNY 16,51 | CNY 17,35 | CNY 16,13 | 101,60M |
| 2026-07-10 | CNY 16,54 | -1,43 % | CNY 16,53 | CNY 17,73 | CNY 16,37 | 107,51M |
| 2026-07-09 | CNY 16,78 | -1,93 % | CNY 17,11 | CNY 17,34 | CNY 15,57 | 124,21M |
| 2026-07-08 | CNY 17,11 | +10,03 % | CNY 15,40 | CNY 17,11 | CNY 14,62 | 121,99M |
| 2026-07-07 | CNY 15,55 | +9,97 % | CNY 14,80 | CNY 15,55 | CNY 14,70 | 121,59M |
| 2026-07-06 | CNY 14,14 | +10,04 % | CNY 12,98 | CNY 14,14 | CNY 12,91 | 23,35M |
| 2026-07-03 | CNY 12,85 | +1,98 % | CNY 12,70 | CNY 13,13 | CNY 12,53 | 12,28M |
| 2026-07-02 | CNY 12,60 | -3,45 % | CNY 13,08 | CNY 13,23 | CNY 12,53 | 11,41M |
| 2026-07-01 | CNY 13,05 | -1,88 % | CNY 13,31 | CNY 13,34 | CNY 13,01 | 10,63M |
| 2026-06-30 | CNY 13,30 | +7,61 % | CNY 12,39 | CNY 13,36 | CNY 12,22 | 16,17M |
| 2026-06-29 | CNY 12,36 | -1,83 % | CNY 12,59 | CNY 12,64 | CNY 12,16 | 7,81M |
| 2026-06-26 | CNY 12,59 | -1,56 % | CNY 12,71 | CNY 12,95 | CNY 12,40 | 8,11M |
| 2026-06-25 | CNY 12,79 | -2,59 % | CNY 13,05 | CNY 13,13 | CNY 12,71 | 7,54M |
| 2026-06-24 | CNY 13,13 | +0,08 % | CNY 13,18 | CNY 13,41 | CNY 12,80 | 9,64M |
| 2026-06-23 | CNY 13,12 | +0,85 % | CNY 13,04 | CNY 13,35 | CNY 12,89 | 9,09M |
| 2026-06-22 | CNY 13,01 | -0,99 % | CNY 13,49 | CNY 13,50 | CNY 12,55 | 10,39M |
| 2026-06-18 | CNY 13,14 | -0,30 % | CNY 13,09 | CNY 13,35 | CNY 13,01 | 6,27M |
| 2026-06-17 | CNY 13,18 | +0,61 % | CNY 13,06 | CNY 13,33 | CNY 12,97 | 7,02M |
| 2026-06-16 | CNY 13,10 | +1,16 % | CNY 12,96 | CNY 13,16 | CNY 12,72 | 8,24M |
| 2026-06-15 | CNY 12,95 | +5,71 % | CNY 12,25 | CNY 13,05 | CNY 12,25 | 9,75M |
| 2026-06-12 | CNY 12,25 | +0,82 % | CNY 12,21 | CNY 12,42 | CNY 12,16 | 5,64M |
| 2026-06-11 | CNY 12,15 | -2,41 % | CNY 12,30 | CNY 12,36 | CNY 11,99 | 7,46M |
| 2026-06-10 | CNY 12,45 | -3,19 % | CNY 12,70 | CNY 12,77 | CNY 12,19 | 9,43M |
| 2026-06-09 | CNY 12,86 | -0,16 % | CNY 13,02 | CNY 13,09 | CNY 12,66 | 9,26M |
| 2026-06-08 | CNY 12,88 | -4,66 % | CNY 13,04 | CNY 13,65 | CNY 12,78 | 12,47M |
| 2026-06-05 | CNY 13,51 | +1,43 % | CNY 13,19 | CNY 13,75 | CNY 13,19 | 12,24M |
| 2026-06-04 | CNY 13,32 | -3,34 % | CNY 13,41 | CNY 13,90 | CNY 13,21 | 20,20M |
| 2026-06-03 | CNY 13,78 | +5,59 % | CNY 13,04 | CNY 14,36 | CNY 12,99 | 26,67M |
| 2026-06-02 | CNY 13,05 | -1,44 % | CNY 13,34 | CNY 13,34 | CNY 12,93 | 7,45M |
| 2026-06-01 | CNY 13,24 | -0,23 % | CNY 13,33 | CNY 13,49 | CNY 13,18 | 6,30M |
| 2026-05-29 | CNY 13,27 | -1,99 % | CNY 13,40 | CNY 13,60 | CNY 13,10 | 8,93M |
| 2026-05-28 | CNY 13,54 | +0,30 % | CNY 13,36 | CNY 13,63 | CNY 13,15 | 8,74M |
| 2026-05-27 | CNY 13,50 | -2,60 % | CNY 13,81 | CNY 13,97 | CNY 13,44 | 7,87M |
| 2026-05-26 | CNY 13,86 | -1,98 % | CNY 14,13 | CNY 14,17 | CNY 13,70 | 7,40M |