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 10,83 | -4,24 % | CNY 11,42 | CNY 11,52 | CNY 10,79 | 64,98M |
| 2026-09-29 | CNY 11,31 | +4,24 % | CNY 10,68 | CNY 11,94 | CNY 10,68 | 91,49M |
| 2026-09-28 | CNY 10,85 | -7,03 % | CNY 11,45 | CNY 11,69 | CNY 10,79 | 71,97M |
| 2026-09-24 | CNY 11,67 | +2,46 % | CNY 11,25 | CNY 11,94 | CNY 11,22 | 80,96M |
| 2026-09-23 | CNY 11,39 | +0,09 % | CNY 11,35 | CNY 11,58 | CNY 11,15 | 63,92M |
| 2026-09-22 | CNY 11,38 | -1,98 % | CNY 11,61 | CNY 11,79 | CNY 11,34 | 97,15M |
| 2026-09-21 | CNY 11,61 | +6,03 % | CNY 11,00 | CNY 11,61 | CNY 10,82 | 110,61M |
| 2026-09-18 | CNY 10,95 | +3,40 % | CNY 10,78 | CNY 11,10 | CNY 10,65 | 83,73M |
| 2026-09-17 | CNY 10,59 | -4,42 % | CNY 10,88 | CNY 11,04 | CNY 10,57 | 68,83M |
| 2026-09-16 | CNY 11,08 | +2,50 % | CNY 10,69 | CNY 11,20 | CNY 10,57 | 100,13M |
| 2026-09-15 | CNY 10,81 | +5,98 % | CNY 10,09 | CNY 10,98 | CNY 10,09 | 117,47M |
| 2026-09-14 | CNY 10,20 | -0,29 % | CNY 10,05 | CNY 10,31 | CNY 10,02 | 45,09M |
| 2026-09-11 | CNY 10,23 | +3,33 % | CNY 9,75 | CNY 10,35 | CNY 9,49 | 87,50M |
| 2026-09-10 | CNY 9,90 | 0,00 % | CNY 9,75 | CNY 10,11 | CNY 9,65 | 39,40M |
| 2026-09-09 | CNY 9,90 | +1,23 % | CNY 9,83 | CNY 10,33 | CNY 9,80 | 49,82M |
| 2026-09-08 | CNY 9,78 | -0,51 % | CNY 9,81 | CNY 9,97 | CNY 9,74 | 33,54M |
| 2026-09-07 | CNY 9,83 | +1,76 % | CNY 9,76 | CNY 9,92 | CNY 9,72 | 30,18M |
| 2026-09-04 | CNY 9,66 | -2,91 % | CNY 10,00 | CNY 10,13 | CNY 9,62 | 41,16M |
| 2026-09-03 | CNY 9,95 | -1,09 % | CNY 10,15 | CNY 10,25 | CNY 9,83 | 41,17M |
| 2026-09-02 | CNY 10,06 | -2,24 % | CNY 10,18 | CNY 10,24 | CNY 10,06 | 27,58M |
| 2026-09-01 | CNY 10,29 | -2,56 % | CNY 10,48 | CNY 10,56 | CNY 10,23 | 36,24M |
| 2026-08-31 | CNY 10,56 | +1,54 % | CNY 10,18 | CNY 10,60 | CNY 10,03 | 54,86M |
| 2026-08-28 | CNY 10,40 | -1,70 % | CNY 10,51 | CNY 10,72 | CNY 10,39 | 46,84M |
| 2026-08-27 | CNY 10,58 | +1,93 % | CNY 10,38 | CNY 10,64 | CNY 10,28 | 46,91M |
| 2026-08-26 | CNY 10,38 | +0,19 % | CNY 10,37 | CNY 10,58 | CNY 10,16 | 39,09M |
| 2026-08-25 | CNY 10,36 | -0,96 % | CNY 10,25 | CNY 10,45 | CNY 10,00 | 39,24M |
| 2026-08-24 | CNY 10,46 | -2,43 % | CNY 10,56 | CNY 10,94 | CNY 10,25 | 48,55M |
| 2026-08-21 | CNY 10,72 | -1,56 % | CNY 10,70 | CNY 11,13 | CNY 10,65 | 69,70M |
| 2026-08-20 | CNY 10,89 | +2,35 % | CNY 10,80 | CNY 11,12 | CNY 10,28 | 74,32M |
| 2026-08-19 | CNY 10,64 | -5,25 % | CNY 10,93 | CNY 11,27 | CNY 10,55 | 69,75M |
| 2026-08-18 | CNY 11,23 | +1,72 % | CNY 11,02 | CNY 11,24 | CNY 10,85 | 67,96M |
| 2026-08-17 | CNY 11,04 | +5,65 % | CNY 10,45 | CNY 11,05 | CNY 10,36 | 76,80M |
| 2026-08-14 | CNY 10,45 | +1,16 % | CNY 10,48 | CNY 10,50 | CNY 10,24 | 37,13M |
| 2026-08-13 | CNY 10,33 | -2,64 % | CNY 10,75 | CNY 10,88 | CNY 10,32 | 49,69M |
| 2026-08-12 | CNY 10,61 | +0,66 % | CNY 10,55 | CNY 10,69 | CNY 10,48 | 37,53M |
| 2026-08-11 | CNY 10,54 | -1,50 % | CNY 10,63 | CNY 10,79 | CNY 10,51 | 46,08M |
| 2026-08-10 | CNY 10,70 | +1,81 % | CNY 10,53 | CNY 10,70 | CNY 10,33 | 58,39M |
| 2026-08-07 | CNY 10,51 | +1,35 % | CNY 10,33 | CNY 10,60 | CNY 10,23 | 72,91M |
| 2026-08-06 | CNY 10,37 | +2,67 % | CNY 9,91 | CNY 10,39 | CNY 9,88 | 78,86M |
| 2026-08-05 | CNY 10,10 | +5,43 % | CNY 9,55 | CNY 10,29 | CNY 9,54 | 88,26M |
| 2026-08-04 | CNY 9,58 | +4,93 % | CNY 9,23 | CNY 9,62 | CNY 9,18 | 59,75M |
| 2026-08-03 | CNY 9,13 | -2,04 % | CNY 9,25 | CNY 9,34 | CNY 9,07 | 48,69M |
| 2026-07-31 | CNY 9,32 | +3,10 % | CNY 9,59 | CNY 9,74 | CNY 9,32 | 71,24M |
| 2026-07-30 | CNY 9,04 | -7,94 % | CNY 9,70 | CNY 9,78 | CNY 9,00 | 75,02M |
| 2026-07-29 | CNY 9,82 | -2,68 % | CNY 10,00 | CNY 10,08 | CNY 9,56 | 64,75M |
| 2026-07-28 | CNY 10,09 | -1,37 % | CNY 10,07 | CNY 10,58 | CNY 9,94 | 66,30M |
| 2026-07-27 | CNY 10,23 | +3,02 % | CNY 9,84 | CNY 10,30 | CNY 9,52 | 63,80M |
| 2026-07-24 | CNY 9,93 | -1,68 % | CNY 9,88 | CNY 10,31 | CNY 9,81 | 59,36M |
| 2026-07-23 | CNY 10,10 | -3,99 % | CNY 10,52 | CNY 10,56 | CNY 9,95 | 73,04M |
| 2026-07-22 | CNY 10,52 | -4,45 % | CNY 10,78 | CNY 11,11 | CNY 10,34 | 100,30M |
| 2026-07-21 | CNY 11,01 | +5,56 % | CNY 10,50 | CNY 11,18 | CNY 9,45 | 138,48M |
| 2026-07-20 | CNY 10,43 | -10,01 % | CNY 11,87 | CNY 11,92 | CNY 10,43 | 106,52M |
| 2026-07-17 | CNY 11,59 | -10,02 % | CNY 12,39 | CNY 12,75 | CNY 11,59 | 124,96M |
| 2026-07-16 | CNY 12,88 | -9,99 % | CNY 12,88 | CNY 13,65 | CNY 12,88 | 130,38M |
| 2026-07-15 | CNY 14,31 | -10,00 % | CNY 15,85 | CNY 15,88 | CNY 14,31 | 116,26M |
| 2026-07-14 | CNY 15,90 | -6,58 % | CNY 16,69 | CNY 17,44 | CNY 15,32 | 229,69M |
| 2026-07-13 | CNY 17,02 | +1,37 % | CNY 16,44 | CNY 18,46 | CNY 16,13 | 261,70M |
| 2026-07-10 | CNY 16,79 | +5,00 % | CNY 15,78 | CNY 17,59 | CNY 15,78 | 278,95M |
| 2026-07-09 | CNY 15,99 | +6,81 % | CNY 14,83 | CNY 16,28 | CNY 14,50 | 192,86M |
| 2026-07-08 | CNY 14,97 | -2,28 % | CNY 15,35 | CNY 15,75 | CNY 14,50 | 173,15M |
| 2026-07-07 | CNY 15,32 | +9,98 % | CNY 13,73 | CNY 15,32 | CNY 13,62 | 190,45M |
| 2026-07-06 | CNY 13,93 | -6,89 % | CNY 14,69 | CNY 15,24 | CNY 13,92 | 128,99M |
| 2026-07-03 | CNY 14,96 | +6,10 % | CNY 14,10 | CNY 15,51 | CNY 13,57 | 186,00M |
| 2026-07-02 | CNY 14,10 | -0,28 % | CNY 13,66 | CNY 15,25 | CNY 12,73 | 128,66M |
| 2026-07-01 | CNY 14,14 | -3,55 % | CNY 14,47 | CNY 15,22 | CNY 14,02 | 117,51M |
| 2026-06-30 | CNY 14,66 | +2,95 % | CNY 14,25 | CNY 15,28 | CNY 13,80 | 129,76M |
| 2026-06-29 | CNY 14,24 | +7,07 % | CNY 13,80 | CNY 14,24 | CNY 12,90 | 131,76M |
| 2026-06-26 | CNY 13,30 | -4,52 % | CNY 13,60 | CNY 13,88 | CNY 13,06 | 97,21M |
| 2026-06-25 | CNY 13,93 | +4,27 % | CNY 13,38 | CNY 14,19 | CNY 13,03 | 137,93M |
| 2026-06-24 | CNY 13,36 | -1,33 % | CNY 13,30 | CNY 13,87 | CNY 13,10 | 158,42M |
| 2026-06-23 | CNY 13,54 | +9,99 % | CNY 12,22 | CNY 13,54 | CNY 11,96 | 142,93M |
| 2026-06-22 | CNY 12,31 | -0,73 % | CNY 12,58 | CNY 12,73 | CNY 12,01 | 72,62M |
| 2026-06-18 | CNY 12,40 | +1,81 % | CNY 12,07 | CNY 12,60 | CNY 12,00 | 77,57M |
| 2026-06-17 | CNY 12,18 | +4,91 % | CNY 11,38 | CNY 12,29 | CNY 11,32 | 85,24M |
| 2026-06-16 | CNY 11,61 | +3,11 % | CNY 11,30 | CNY 11,85 | CNY 11,29 | 66,61M |
| 2026-06-15 | CNY 11,26 | +4,94 % | CNY 10,94 | CNY 11,28 | CNY 10,73 | 62,24M |
| 2026-06-12 | CNY 10,73 | -4,11 % | CNY 11,53 | CNY 11,76 | CNY 10,71 | 61,54M |
| 2026-06-11 | CNY 11,19 | -4,77 % | CNY 11,40 | CNY 11,70 | CNY 11,06 | 55,35M |
| 2026-06-10 | CNY 11,75 | -5,70 % | CNY 12,03 | CNY 12,26 | CNY 11,68 | 60,94M |
| 2026-06-09 | CNY 12,46 | +5,86 % | CNY 12,08 | CNY 12,55 | CNY 11,98 | 68,98M |
| 2026-06-08 | CNY 11,77 | -9,46 % | CNY 12,14 | CNY 12,43 | CNY 11,68 | 85,35M |
| 2026-06-05 | CNY 13,00 | -5,18 % | CNY 13,39 | CNY 13,59 | CNY 12,88 | 101,03M |
| 2026-06-04 | CNY 13,71 | +6,86 % | CNY 12,58 | CNY 14,06 | CNY 12,55 | 135,83M |
| 2026-06-03 | CNY 12,83 | +0,47 % | CNY 12,53 | CNY 13,35 | CNY 12,50 | 150,54M |
| 2026-06-02 | CNY 12,77 | +9,99 % | CNY 11,51 | CNY 12,77 | CNY 11,41 | 63,63M |
| 2026-06-01 | CNY 11,61 | -3,25 % | CNY 12,05 | CNY 12,21 | CNY 11,56 | 82,58M |
| 2026-05-29 | CNY 12,00 | -2,28 % | CNY 12,65 | CNY 13,05 | CNY 11,98 | 161,29M |
| 2026-05-28 | CNY 12,28 | +10,04 % | CNY 10,75 | CNY 12,28 | CNY 10,74 | 120,21M |
| 2026-05-27 | CNY 11,16 | +5,48 % | CNY 10,42 | CNY 11,64 | CNY 10,42 | 117,19M |
| 2026-05-26 | CNY 10,58 | -7,92 % | CNY 11,53 | CNY 11,56 | CNY 10,41 | 82,77M |