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