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