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 11,08 | +3,36 % | CNY 10,73 | CNY 11,12 | CNY 10,73 | 44,26M |
| 2026-09-29 | CNY 10,72 | -1,11 % | CNY 10,86 | CNY 11,04 | CNY 10,66 | 43,40M |
| 2026-09-28 | CNY 10,84 | 0,00 % | CNY 10,99 | CNY 11,22 | CNY 10,84 | 47,77M |
| 2026-09-24 | CNY 10,84 | +0,28 % | CNY 11,02 | CNY 11,09 | CNY 10,80 | 63,32M |
| 2026-09-23 | CNY 10,81 | -8,78 % | CNY 11,82 | CNY 11,87 | CNY 10,68 | 146,67M |
| 2026-09-22 | CNY 11,85 | -0,67 % | CNY 11,90 | CNY 12,00 | CNY 11,75 | 32,36M |
| 2026-09-21 | CNY 11,93 | +0,93 % | CNY 11,83 | CNY 12,06 | CNY 11,69 | 35,83M |
| 2026-09-18 | CNY 11,82 | +1,72 % | CNY 11,63 | CNY 12,05 | CNY 11,62 | 37,16M |
| 2026-09-17 | CNY 11,62 | +1,31 % | CNY 11,48 | CNY 11,65 | CNY 11,43 | 23,43M |
| 2026-09-16 | CNY 11,47 | -1,04 % | CNY 11,57 | CNY 11,59 | CNY 11,42 | 29,84M |
| 2026-09-15 | CNY 11,59 | -5,31 % | CNY 12,20 | CNY 12,25 | CNY 11,51 | 60,06M |
| 2026-09-14 | CNY 12,24 | +2,09 % | CNY 11,86 | CNY 12,26 | CNY 11,85 | 33,80M |
| 2026-09-11 | CNY 11,99 | -1,40 % | CNY 12,12 | CNY 12,27 | CNY 11,98 | 31,97M |
| 2026-09-10 | CNY 12,16 | -2,88 % | CNY 12,43 | CNY 12,45 | CNY 12,16 | 36,35M |
| 2026-09-09 | CNY 12,52 | -1,88 % | CNY 12,70 | CNY 12,72 | CNY 12,48 | 37,28M |
| 2026-09-08 | CNY 12,76 | -2,30 % | CNY 13,00 | CNY 13,05 | CNY 12,75 | 38,88M |
| 2026-09-07 | CNY 13,06 | -0,46 % | CNY 13,00 | CNY 13,10 | CNY 12,73 | 53,22M |
| 2026-09-04 | CNY 13,12 | +2,10 % | CNY 12,72 | CNY 13,14 | CNY 12,65 | 69,90M |
| 2026-09-03 | CNY 12,85 | +1,90 % | CNY 12,67 | CNY 12,91 | CNY 12,52 | 48,46M |
| 2026-09-02 | CNY 12,61 | -2,70 % | CNY 12,87 | CNY 12,97 | CNY 12,55 | 46,86M |
| 2026-09-01 | CNY 12,96 | +3,85 % | CNY 12,38 | CNY 13,09 | CNY 12,37 | 96,45M |
| 2026-08-31 | CNY 12,48 | +0,16 % | CNY 12,45 | CNY 12,49 | CNY 12,20 | 35,61M |
| 2026-08-28 | CNY 12,46 | +1,47 % | CNY 12,26 | CNY 12,55 | CNY 12,17 | 45,26M |
| 2026-08-27 | CNY 12,28 | -0,24 % | CNY 12,23 | CNY 12,33 | CNY 12,06 | 44,67M |
| 2026-08-26 | CNY 12,31 | +1,15 % | CNY 12,01 | CNY 12,45 | CNY 11,79 | 73,08M |
| 2026-08-25 | CNY 12,17 | -1,06 % | CNY 12,26 | CNY 12,43 | CNY 12,05 | 55,12M |
| 2026-08-24 | CNY 12,30 | -1,44 % | CNY 12,41 | CNY 12,75 | CNY 12,23 | 67,38M |
| 2026-08-21 | CNY 12,48 | -0,79 % | CNY 12,58 | CNY 12,68 | CNY 12,36 | 72,39M |
| 2026-08-20 | CNY 12,58 | +4,75 % | CNY 12,09 | CNY 12,59 | CNY 12,06 | 102,74M |
| 2026-08-19 | CNY 12,01 | -2,36 % | CNY 12,25 | CNY 12,38 | CNY 11,98 | 70,09M |
| 2026-08-18 | CNY 12,30 | +3,19 % | CNY 11,92 | CNY 12,45 | CNY 11,87 | 118,21M |
| 2026-08-17 | CNY 11,92 | +2,23 % | CNY 11,62 | CNY 12,09 | CNY 11,46 | 111,63M |
| 2026-08-14 | CNY 11,66 | +0,60 % | CNY 11,56 | CNY 11,74 | CNY 11,35 | 85,33M |
| 2026-08-13 | CNY 11,59 | -1,86 % | CNY 11,78 | CNY 11,88 | CNY 11,57 | 67,48M |
| 2026-08-12 | CNY 11,81 | -1,58 % | CNY 12,01 | CNY 12,14 | CNY 11,74 | 85,19M |
| 2026-08-11 | CNY 12,00 | -1,23 % | CNY 12,19 | CNY 12,37 | CNY 12,00 | 76,10M |
| 2026-08-10 | CNY 12,15 | +0,33 % | CNY 12,14 | CNY 12,39 | CNY 12,07 | 63,32M |
| 2026-08-07 | CNY 12,11 | -0,98 % | CNY 12,17 | CNY 12,25 | CNY 11,92 | 68,65M |
| 2026-08-06 | CNY 12,23 | -1,37 % | CNY 12,42 | CNY 12,68 | CNY 12,12 | 77,80M |
| 2026-08-05 | CNY 12,40 | 0,00 % | CNY 12,40 | CNY 12,52 | CNY 12,21 | 72,03M |
| 2026-08-04 | CNY 12,40 | -1,43 % | CNY 12,51 | CNY 12,72 | CNY 12,30 | 76,14M |
| 2026-08-03 | CNY 12,58 | -1,72 % | CNY 12,68 | CNY 12,92 | CNY 12,40 | 83,59M |
| 2026-07-31 | CNY 12,80 | -0,47 % | CNY 12,32 | CNY 12,98 | CNY 12,31 | 120,90M |
| 2026-07-30 | CNY 12,86 | +1,66 % | CNY 12,46 | CNY 13,00 | CNY 12,23 | 158,47M |
| 2026-07-29 | CNY 12,65 | +6,93 % | CNY 11,75 | CNY 12,73 | CNY 11,68 | 218,68M |
| 2026-07-28 | CNY 11,83 | +6,58 % | CNY 11,08 | CNY 11,92 | CNY 10,99 | 152,16M |
| 2026-07-27 | CNY 11,10 | +1,37 % | CNY 10,99 | CNY 11,33 | CNY 10,91 | 61,91M |
| 2026-07-24 | CNY 10,95 | -2,67 % | CNY 11,45 | CNY 11,55 | CNY 10,82 | 93,11M |
| 2026-07-23 | CNY 11,25 | -5,46 % | CNY 11,81 | CNY 11,81 | CNY 11,22 | 108,08M |
| 2026-07-22 | CNY 11,90 | +2,67 % | CNY 11,37 | CNY 12,03 | CNY 11,35 | 132,44M |
| 2026-07-21 | CNY 11,59 | +6,72 % | CNY 11,06 | CNY 11,88 | CNY 11,02 | 183,74M |
| 2026-07-20 | CNY 10,86 | +2,55 % | CNY 10,57 | CNY 10,96 | CNY 10,33 | 111,04M |
| 2026-07-17 | CNY 10,59 | -2,75 % | CNY 10,71 | CNY 10,93 | CNY 10,36 | 101,03M |
| 2026-07-16 | CNY 10,89 | +4,41 % | CNY 10,50 | CNY 10,96 | CNY 10,47 | 130,19M |
| 2026-07-15 | CNY 10,43 | +5,89 % | CNY 9,80 | CNY 10,62 | CNY 9,76 | 105,87M |
| 2026-07-14 | CNY 9,85 | -1,30 % | CNY 10,05 | CNY 10,07 | CNY 9,71 | 56,53M |
| 2026-07-13 | CNY 9,98 | -1,87 % | CNY 10,13 | CNY 10,22 | CNY 9,95 | 45,36M |
| 2026-07-10 | CNY 10,17 | +2,21 % | CNY 9,93 | CNY 10,39 | CNY 9,79 | 68,34M |
| 2026-07-09 | CNY 9,95 | -0,60 % | CNY 9,98 | CNY 10,08 | CNY 9,85 | 40,85M |
| 2026-07-08 | CNY 10,01 | -2,34 % | CNY 10,25 | CNY 10,32 | CNY 10,00 | 46,70M |
| 2026-07-07 | CNY 10,25 | -3,48 % | CNY 10,59 | CNY 10,59 | CNY 10,22 | 42,87M |
| 2026-07-06 | CNY 10,62 | 0,00 % | CNY 10,56 | CNY 10,66 | CNY 10,40 | 44,05M |
| 2026-07-03 | CNY 10,62 | +2,31 % | CNY 10,34 | CNY 10,68 | CNY 10,26 | 62,64M |
| 2026-07-02 | CNY 10,38 | -0,10 % | CNY 10,42 | CNY 10,68 | CNY 10,31 | 61,29M |
| 2026-07-01 | CNY 10,39 | +2,26 % | CNY 10,14 | CNY 10,44 | CNY 10,10 | 70,02M |
| 2026-06-30 | CNY 10,16 | +1,80 % | CNY 9,97 | CNY 10,22 | CNY 9,94 | 71,33M |
| 2026-06-29 | CNY 9,98 | +2,25 % | CNY 9,72 | CNY 10,24 | CNY 9,46 | 96,76M |
| 2026-06-26 | CNY 9,76 | -3,37 % | CNY 10,03 | CNY 10,10 | CNY 9,76 | 71,76M |
| 2026-06-25 | CNY 10,10 | +0,50 % | CNY 9,98 | CNY 10,42 | CNY 9,91 | 97,35M |
| 2026-06-24 | CNY 10,05 | -5,01 % | CNY 10,61 | CNY 10,66 | CNY 10,05 | 74,38M |
| 2026-06-23 | CNY 10,58 | -0,47 % | CNY 10,51 | CNY 10,93 | CNY 10,49 | 60,95M |
| 2026-06-22 | CNY 10,63 | +0,85 % | CNY 10,40 | CNY 10,68 | CNY 10,21 | 75,75M |
| 2026-06-18 | CNY 10,54 | -7,14 % | CNY 11,01 | CNY 11,04 | CNY 10,47 | 69,31M |
| 2026-06-17 | CNY 11,35 | -3,65 % | CNY 11,68 | CNY 11,76 | CNY 11,20 | 86,91M |
| 2026-06-16 | CNY 11,78 | +3,61 % | CNY 11,38 | CNY 11,82 | CNY 11,25 | 89,69M |
| 2026-06-15 | CNY 11,37 | +0,62 % | CNY 11,42 | CNY 11,47 | CNY 11,23 | 73,15M |
| 2026-06-12 | CNY 11,30 | +2,54 % | CNY 11,09 | CNY 11,45 | CNY 11,06 | 87,07M |
| 2026-06-11 | CNY 11,02 | -0,45 % | CNY 11,00 | CNY 11,20 | CNY 10,81 | 54,30M |
| 2026-06-10 | CNY 11,07 | -2,12 % | CNY 11,20 | CNY 11,23 | CNY 10,98 | 53,42M |
| 2026-06-09 | CNY 11,31 | +1,25 % | CNY 11,15 | CNY 11,36 | CNY 10,86 | 84,94M |
| 2026-06-08 | CNY 11,17 | -5,42 % | CNY 11,48 | CNY 11,70 | CNY 11,12 | 76,57M |
| 2026-06-05 | CNY 11,81 | -1,75 % | CNY 11,99 | CNY 12,17 | CNY 11,70 | 74,49M |
| 2026-06-04 | CNY 12,02 | -3,84 % | CNY 12,40 | CNY 12,50 | CNY 11,88 | 81,76M |
| 2026-06-03 | CNY 12,50 | -1,26 % | CNY 12,55 | CNY 12,61 | CNY 12,30 | 72,26M |
| 2026-06-02 | CNY 12,66 | -2,31 % | CNY 12,85 | CNY 12,95 | CNY 12,56 | 57,29M |
| 2026-06-01 | CNY 12,96 | +1,17 % | CNY 12,62 | CNY 13,03 | CNY 12,48 | 66,46M |
| 2026-05-29 | CNY 12,81 | +1,10 % | CNY 12,61 | CNY 13,09 | CNY 12,57 | 83,48M |
| 2026-05-28 | CNY 12,67 | -3,80 % | CNY 13,10 | CNY 13,14 | CNY 12,65 | 91,27M |
| 2026-05-27 | CNY 13,17 | -0,53 % | CNY 13,25 | CNY 13,49 | CNY 12,89 | 96,37M |
| 2026-05-26 | CNY 13,24 | -2,79 % | CNY 13,50 | CNY 13,52 | CNY 13,15 | 81,16M |