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 11,11 | -0,09 % | CNY 11,15 | CNY 11,19 | CNY 11,05 | 14,95M |
| 2026-09-29 | CNY 11,12 | +0,82 % | CNY 10,97 | CNY 11,18 | CNY 10,91 | 16,07M |
| 2026-09-28 | CNY 11,03 | -4,34 % | CNY 11,39 | CNY 11,39 | CNY 10,96 | 27,51M |
| 2026-09-24 | CNY 11,53 | -4,24 % | CNY 11,89 | CNY 11,90 | CNY 11,50 | 29,82M |
| 2026-09-23 | CNY 12,04 | -1,07 % | CNY 12,25 | CNY 12,26 | CNY 12,01 | 20,93M |
| 2026-09-22 | CNY 12,17 | -0,49 % | CNY 12,27 | CNY 12,35 | CNY 12,12 | 25,91M |
| 2026-09-21 | CNY 12,23 | -0,65 % | CNY 12,23 | CNY 12,47 | CNY 12,13 | 23,18M |
| 2026-09-18 | CNY 12,31 | +2,75 % | CNY 12,25 | CNY 12,34 | CNY 12,07 | 30,19M |
| 2026-09-17 | CNY 11,98 | -3,62 % | CNY 12,27 | CNY 12,47 | CNY 11,90 | 34,31M |
| 2026-09-16 | CNY 12,43 | +3,07 % | CNY 12,10 | CNY 12,49 | CNY 11,97 | 29,10M |
| 2026-09-15 | CNY 12,06 | -1,31 % | CNY 12,21 | CNY 12,24 | CNY 12,03 | 15,70M |
| 2026-09-14 | CNY 12,22 | -0,33 % | CNY 12,05 | CNY 12,31 | CNY 11,99 | 21,43M |
| 2026-09-11 | CNY 12,26 | -5,26 % | CNY 12,43 | CNY 12,43 | CNY 11,79 | 54,58M |
| 2026-09-10 | CNY 12,94 | -1,22 % | CNY 13,07 | CNY 13,30 | CNY 12,87 | 26,17M |
| 2026-09-09 | CNY 13,10 | +1,39 % | CNY 12,88 | CNY 13,22 | CNY 12,85 | 41,24M |
| 2026-09-08 | CNY 12,92 | +1,17 % | CNY 12,93 | CNY 13,14 | CNY 12,86 | 38,35M |
| 2026-09-07 | CNY 12,77 | -2,37 % | CNY 12,91 | CNY 12,98 | CNY 12,75 | 32,09M |
| 2026-09-04 | CNY 13,08 | -2,90 % | CNY 13,65 | CNY 13,68 | CNY 12,97 | 40,97M |
| 2026-09-03 | CNY 13,47 | +1,51 % | CNY 13,49 | CNY 13,62 | CNY 13,35 | 44,82M |
| 2026-09-02 | CNY 13,27 | -1,78 % | CNY 13,18 | CNY 13,37 | CNY 12,66 | 55,15M |
| 2026-09-01 | CNY 13,51 | -1,03 % | CNY 13,57 | CNY 13,87 | CNY 13,46 | 40,21M |
| 2026-08-31 | CNY 13,65 | -3,67 % | CNY 13,55 | CNY 13,66 | CNY 13,18 | 60,97M |
| 2026-08-28 | CNY 14,17 | +1,58 % | CNY 13,95 | CNY 14,31 | CNY 13,70 | 74,15M |
| 2026-08-27 | CNY 13,95 | +1,09 % | CNY 13,60 | CNY 14,14 | CNY 13,52 | 75,57M |
| 2026-08-26 | CNY 13,80 | +2,76 % | CNY 13,42 | CNY 14,18 | CNY 13,39 | 71,68M |
| 2026-08-25 | CNY 13,43 | -3,31 % | CNY 13,82 | CNY 13,96 | CNY 13,14 | 68,29M |
| 2026-08-24 | CNY 13,89 | -0,07 % | CNY 14,00 | CNY 14,25 | CNY 13,60 | 103,46M |
| 2026-08-21 | CNY 13,90 | +6,19 % | CNY 13,23 | CNY 13,97 | CNY 13,03 | 90,65M |
| 2026-08-20 | CNY 13,09 | +2,19 % | CNY 13,33 | CNY 13,69 | CNY 12,96 | 60,06M |
| 2026-08-19 | CNY 12,81 | -4,12 % | CNY 12,97 | CNY 13,20 | CNY 12,70 | 39,62M |
| 2026-08-18 | CNY 13,36 | -1,18 % | CNY 13,50 | CNY 13,69 | CNY 13,19 | 37,35M |
| 2026-08-17 | CNY 13,52 | +3,60 % | CNY 13,35 | CNY 13,53 | CNY 13,28 | 44,29M |
| 2026-08-14 | CNY 13,05 | -0,91 % | CNY 13,11 | CNY 13,27 | CNY 12,81 | 46,95M |
| 2026-08-13 | CNY 13,17 | -4,43 % | CNY 13,75 | CNY 13,96 | CNY 13,16 | 67,29M |
| 2026-08-12 | CNY 13,78 | +1,17 % | CNY 13,68 | CNY 14,02 | CNY 13,53 | 69,29M |
| 2026-08-11 | CNY 13,62 | -2,01 % | CNY 13,95 | CNY 14,70 | CNY 13,59 | 111,08M |
| 2026-08-10 | CNY 13,90 | +2,36 % | CNY 13,80 | CNY 14,01 | CNY 13,58 | 73,61M |
| 2026-08-07 | CNY 13,58 | +4,70 % | CNY 13,01 | CNY 13,59 | CNY 12,81 | 82,19M |
| 2026-08-06 | CNY 12,97 | +0,93 % | CNY 13,27 | CNY 13,45 | CNY 12,73 | 83,54M |
| 2026-08-05 | CNY 12,85 | +5,85 % | CNY 12,35 | CNY 12,88 | CNY 12,23 | 67,65M |
| 2026-08-04 | CNY 12,14 | +3,06 % | CNY 11,75 | CNY 12,17 | CNY 11,71 | 44,48M |
| 2026-08-03 | CNY 11,78 | +0,94 % | CNY 11,67 | CNY 11,85 | CNY 11,51 | 30,06M |
| 2026-07-31 | CNY 11,67 | +2,01 % | CNY 11,68 | CNY 11,95 | CNY 11,65 | 46,31M |
| 2026-07-30 | CNY 11,44 | -1,46 % | CNY 11,66 | CNY 11,79 | CNY 11,33 | 37,19M |
| 2026-07-29 | CNY 11,61 | +2,11 % | CNY 11,32 | CNY 11,69 | CNY 11,04 | 38,23M |
| 2026-07-28 | CNY 11,37 | -2,74 % | CNY 11,46 | CNY 11,55 | CNY 11,27 | 26,64M |
| 2026-07-27 | CNY 11,69 | +3,45 % | CNY 11,50 | CNY 11,69 | CNY 11,40 | 31,38M |
| 2026-07-24 | CNY 11,30 | -5,20 % | CNY 11,52 | CNY 11,70 | CNY 11,30 | 37,38M |
| 2026-07-23 | CNY 11,92 | +2,23 % | CNY 11,67 | CNY 12,03 | CNY 11,52 | 48,71M |
| 2026-07-22 | CNY 11,66 | +1,92 % | CNY 11,50 | CNY 12,02 | CNY 11,43 | 67,32M |
| 2026-07-21 | CNY 11,44 | +5,24 % | CNY 10,93 | CNY 11,45 | CNY 10,62 | 53,85M |
| 2026-07-20 | CNY 10,87 | -1,63 % | CNY 11,19 | CNY 11,29 | CNY 10,58 | 50,18M |
| 2026-07-17 | CNY 11,05 | -5,72 % | CNY 11,60 | CNY 11,70 | CNY 11,00 | 50,33M |
| 2026-07-16 | CNY 11,72 | -2,82 % | CNY 11,81 | CNY 12,18 | CNY 11,68 | 41,28M |
| 2026-07-15 | CNY 12,06 | -5,78 % | CNY 12,80 | CNY 12,82 | CNY 12,03 | 56,40M |
| 2026-07-14 | CNY 12,80 | +3,23 % | CNY 12,25 | CNY 12,88 | CNY 12,06 | 54,74M |
| 2026-07-13 | CNY 12,40 | -8,01 % | CNY 13,08 | CNY 13,19 | CNY 12,35 | 53,16M |
| 2026-07-10 | CNY 13,48 | -0,22 % | CNY 13,48 | CNY 14,21 | CNY 13,28 | 63,12M |
| 2026-07-09 | CNY 13,51 | +3,05 % | CNY 12,99 | CNY 13,56 | CNY 12,50 | 62,88M |
| 2026-07-08 | CNY 13,11 | -4,31 % | CNY 13,61 | CNY 13,76 | CNY 13,10 | 52,87M |
| 2026-07-07 | CNY 13,70 | -5,97 % | CNY 14,25 | CNY 14,65 | CNY 13,61 | 69,98M |
| 2026-07-06 | CNY 14,57 | -4,40 % | CNY 15,30 | CNY 15,75 | CNY 14,53 | 105,30M |
| 2026-07-03 | CNY 15,24 | +2,76 % | CNY 15,58 | CNY 16,15 | CNY 15,11 | 128,24M |
| 2026-07-02 | CNY 14,83 | -5,72 % | CNY 15,48 | CNY 15,50 | CNY 14,78 | 118,30M |
| 2026-07-01 | CNY 15,73 | +6,57 % | CNY 14,58 | CNY 16,24 | CNY 14,48 | 143,19M |
| 2026-06-30 | CNY 14,76 | -4,71 % | CNY 15,30 | CNY 15,32 | CNY 14,52 | 114,04M |
| 2026-06-29 | CNY 15,49 | -2,76 % | CNY 15,60 | CNY 16,53 | CNY 15,20 | 137,69M |
| 2026-06-26 | CNY 15,93 | -6,40 % | CNY 17,11 | CNY 17,11 | CNY 15,59 | 192,30M |
| 2026-06-25 | CNY 17,02 | +7,99 % | CNY 15,76 | CNY 17,34 | CNY 15,70 | 259,66M |
| 2026-06-24 | CNY 15,76 | +9,14 % | CNY 14,80 | CNY 15,88 | CNY 14,44 | 165,24M |
| 2026-06-23 | CNY 14,44 | -2,50 % | CNY 15,50 | CNY 15,80 | CNY 14,30 | 161,32M |
| 2026-06-22 | CNY 14,81 | +10,03 % | CNY 13,99 | CNY 14,81 | CNY 13,99 | 94,43M |
| 2026-06-18 | CNY 13,46 | +0,22 % | CNY 13,29 | CNY 13,92 | CNY 13,18 | 65,28M |
| 2026-06-17 | CNY 13,43 | -1,68 % | CNY 13,63 | CNY 13,75 | CNY 13,26 | 53,04M |
| 2026-06-16 | CNY 13,66 | -0,44 % | CNY 13,43 | CNY 13,80 | CNY 13,28 | 81,80M |
| 2026-06-15 | CNY 13,72 | +4,81 % | CNY 13,20 | CNY 13,73 | CNY 13,09 | 119,60M |
| 2026-06-12 | CNY 13,09 | +10,00 % | CNY 12,40 | CNY 13,09 | CNY 12,34 | 75,95M |
| 2026-06-11 | CNY 11,90 | +3,30 % | CNY 11,45 | CNY 12,15 | CNY 11,40 | 47,98M |
| 2026-06-10 | CNY 11,52 | -2,54 % | CNY 11,50 | CNY 11,62 | CNY 11,34 | 29,97M |
| 2026-06-09 | CNY 11,82 | +1,11 % | CNY 11,80 | CNY 11,85 | CNY 11,37 | 33,50M |
| 2026-06-08 | CNY 11,69 | -6,48 % | CNY 11,70 | CNY 12,06 | CNY 11,45 | 42,94M |
| 2026-06-05 | CNY 12,50 | -2,57 % | CNY 12,77 | CNY 12,82 | CNY 12,43 | 36,92M |
| 2026-06-04 | CNY 12,83 | -4,04 % | CNY 13,17 | CNY 13,17 | CNY 12,77 | 36,92M |
| 2026-06-03 | CNY 13,37 | -0,52 % | CNY 13,21 | CNY 13,60 | CNY 13,14 | 43,43M |
| 2026-06-02 | CNY 13,44 | +2,67 % | CNY 13,13 | CNY 13,50 | CNY 12,70 | 56,12M |
| 2026-06-01 | CNY 13,09 | -1,06 % | CNY 13,23 | CNY 13,46 | CNY 13,07 | 40,09M |
| 2026-05-29 | CNY 13,23 | -2,72 % | CNY 13,75 | CNY 13,84 | CNY 13,16 | 38,16M |
| 2026-05-28 | CNY 13,60 | +0,37 % | CNY 13,29 | CNY 13,73 | CNY 13,06 | 41,01M |
| 2026-05-27 | CNY 13,55 | -5,18 % | CNY 14,20 | CNY 14,20 | CNY 13,41 | 51,52M |
| 2026-05-26 | CNY 14,29 | +2,81 % | CNY 13,95 | CNY 14,34 | CNY 13,53 | 60,51M |