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 11,48 | +0,61 % | CNY 11,49 | CNY 11,65 | CNY 11,40 | 54,90M |
| 2026-09-29 | CNY 11,41 | -1,55 % | CNY 11,42 | CNY 11,59 | CNY 11,35 | 61,66M |
| 2026-09-28 | CNY 11,59 | -7,06 % | CNY 12,00 | CNY 12,13 | CNY 11,59 | 127,87M |
| 2026-09-24 | CNY 12,47 | -2,81 % | CNY 12,74 | CNY 12,75 | CNY 12,47 | 64,89M |
| 2026-09-23 | CNY 12,83 | -0,31 % | CNY 12,82 | CNY 13,07 | CNY 12,75 | 68,21M |
| 2026-09-22 | CNY 12,87 | -0,85 % | CNY 13,10 | CNY 13,24 | CNY 12,81 | 103,20M |
| 2026-09-21 | CNY 12,98 | 0,00 % | CNY 13,01 | CNY 13,10 | CNY 12,85 | 96,89M |
| 2026-09-18 | CNY 12,98 | +1,09 % | CNY 13,00 | CNY 13,10 | CNY 12,78 | 104,86M |
| 2026-09-17 | CNY 12,84 | +0,39 % | CNY 12,70 | CNY 13,08 | CNY 12,65 | 99,26M |
| 2026-09-16 | CNY 12,79 | +2,81 % | CNY 12,44 | CNY 12,83 | CNY 12,38 | 88,51M |
| 2026-09-15 | CNY 12,44 | -1,19 % | CNY 12,47 | CNY 12,63 | CNY 12,41 | 59,17M |
| 2026-09-14 | CNY 12,59 | +1,29 % | CNY 12,37 | CNY 12,74 | CNY 12,25 | 81,12M |
| 2026-09-11 | CNY 12,43 | -1,51 % | CNY 12,40 | CNY 12,49 | CNY 12,14 | 90,12M |
| 2026-09-10 | CNY 12,62 | -1,79 % | CNY 12,72 | CNY 12,79 | CNY 12,55 | 72,02M |
| 2026-09-09 | CNY 12,85 | -0,08 % | CNY 12,92 | CNY 13,06 | CNY 12,75 | 89,49M |
| 2026-09-08 | CNY 12,86 | -1,46 % | CNY 13,09 | CNY 13,10 | CNY 12,75 | 109,49M |
| 2026-09-07 | CNY 13,05 | -1,36 % | CNY 13,17 | CNY 13,33 | CNY 12,85 | 129,17M |
| 2026-09-04 | CNY 13,23 | -4,75 % | CNY 13,80 | CNY 13,89 | CNY 13,20 | 269,79M |
| 2026-09-03 | CNY 13,89 | +9,98 % | CNY 13,10 | CNY 13,89 | CNY 13,09 | 251,03M |
| 2026-09-02 | CNY 12,63 | -2,40 % | CNY 12,76 | CNY 12,85 | CNY 12,58 | 70,39M |
| 2026-09-01 | CNY 12,94 | -1,15 % | CNY 13,16 | CNY 13,16 | CNY 12,86 | 74,00M |
| 2026-08-31 | CNY 13,09 | -0,23 % | CNY 12,88 | CNY 13,10 | CNY 12,75 | 85,09M |
| 2026-08-28 | CNY 13,12 | -1,43 % | CNY 13,31 | CNY 13,52 | CNY 13,11 | 96,20M |
| 2026-08-27 | CNY 13,31 | +2,15 % | CNY 13,06 | CNY 13,38 | CNY 12,96 | 107,14M |
| 2026-08-26 | CNY 13,03 | -1,44 % | CNY 13,18 | CNY 13,25 | CNY 12,91 | 86,11M |
| 2026-08-25 | CNY 13,22 | +2,64 % | CNY 12,65 | CNY 13,32 | CNY 12,57 | 113,91M |
| 2026-08-24 | CNY 12,88 | -6,60 % | CNY 13,65 | CNY 13,65 | CNY 12,79 | 149,78M |
| 2026-08-21 | CNY 13,79 | +0,29 % | CNY 13,58 | CNY 13,95 | CNY 13,40 | 110,00M |
| 2026-08-20 | CNY 13,75 | +1,78 % | CNY 13,70 | CNY 13,86 | CNY 13,46 | 120,87M |
| 2026-08-19 | CNY 13,51 | -8,90 % | CNY 14,15 | CNY 14,28 | CNY 13,40 | 208,74M |
| 2026-08-18 | CNY 14,83 | +4,81 % | CNY 14,10 | CNY 14,93 | CNY 14,03 | 267,84M |
| 2026-08-17 | CNY 14,15 | +4,20 % | CNY 13,66 | CNY 14,18 | CNY 13,60 | 186,79M |
| 2026-08-14 | CNY 13,58 | +0,52 % | CNY 13,52 | CNY 13,63 | CNY 13,25 | 125,75M |
| 2026-08-13 | CNY 13,51 | -1,17 % | CNY 13,80 | CNY 14,07 | CNY 13,51 | 176,95M |
| 2026-08-12 | CNY 13,67 | +1,56 % | CNY 13,41 | CNY 13,77 | CNY 13,38 | 128,62M |
| 2026-08-11 | CNY 13,46 | -2,60 % | CNY 13,51 | CNY 13,79 | CNY 13,42 | 152,93M |
| 2026-08-10 | CNY 13,82 | -4,03 % | CNY 14,40 | CNY 14,51 | CNY 13,66 | 233,07M |
| 2026-08-07 | CNY 14,40 | +5,03 % | CNY 13,82 | CNY 14,90 | CNY 13,69 | 292,50M |
| 2026-08-06 | CNY 13,71 | +2,70 % | CNY 13,14 | CNY 13,98 | CNY 13,11 | 252,71M |
| 2026-08-05 | CNY 13,35 | +5,12 % | CNY 12,66 | CNY 13,50 | CNY 12,59 | 241,90M |
| 2026-08-04 | CNY 12,70 | +3,93 % | CNY 12,35 | CNY 12,77 | CNY 12,35 | 172,30M |
| 2026-08-03 | CNY 12,22 | -0,16 % | CNY 12,00 | CNY 12,28 | CNY 11,83 | 123,73M |
| 2026-07-31 | CNY 12,24 | +3,64 % | CNY 12,32 | CNY 12,55 | CNY 12,16 | 187,01M |
| 2026-07-30 | CNY 11,81 | -3,59 % | CNY 12,07 | CNY 12,22 | CNY 11,71 | 132,47M |
| 2026-07-29 | CNY 12,25 | +1,07 % | CNY 12,01 | CNY 12,31 | CNY 11,52 | 159,55M |
| 2026-07-28 | CNY 12,12 | -1,70 % | CNY 12,08 | CNY 12,56 | CNY 12,02 | 142,68M |
| 2026-07-27 | CNY 12,33 | +4,76 % | CNY 11,72 | CNY 12,33 | CNY 11,64 | 148,75M |
| 2026-07-24 | CNY 11,77 | -2,97 % | CNY 11,89 | CNY 12,19 | CNY 11,77 | 112,16M |
| 2026-07-23 | CNY 12,13 | -1,30 % | CNY 12,30 | CNY 12,41 | CNY 11,94 | 138,50M |
| 2026-07-22 | CNY 12,29 | -1,52 % | CNY 12,19 | CNY 12,76 | CNY 12,13 | 202,62M |
| 2026-07-21 | CNY 12,48 | +7,59 % | CNY 11,78 | CNY 12,50 | CNY 10,84 | 262,74M |
| 2026-07-20 | CNY 11,60 | -6,83 % | CNY 12,70 | CNY 12,80 | CNY 11,35 | 207,92M |
| 2026-07-17 | CNY 12,45 | -8,39 % | CNY 13,42 | CNY 13,45 | CNY 12,33 | 210,81M |
| 2026-07-16 | CNY 13,59 | -4,63 % | CNY 14,03 | CNY 14,40 | CNY 13,42 | 189,55M |
| 2026-07-15 | CNY 14,25 | -4,81 % | CNY 15,00 | CNY 15,10 | CNY 14,20 | 203,58M |
| 2026-07-14 | CNY 14,97 | -4,83 % | CNY 14,83 | CNY 15,34 | CNY 14,16 | 352,53M |
| 2026-07-13 | CNY 15,73 | -7,14 % | CNY 16,51 | CNY 17,10 | CNY 15,56 | 236,79M |
| 2026-07-10 | CNY 16,94 | -4,83 % | CNY 18,10 | CNY 18,69 | CNY 16,93 | 332,21M |
| 2026-07-09 | CNY 17,80 | +6,91 % | CNY 16,90 | CNY 17,82 | CNY 16,55 | 289,82M |
| 2026-07-08 | CNY 16,65 | -6,36 % | CNY 17,80 | CNY 17,95 | CNY 16,41 | 273,94M |
| 2026-07-07 | CNY 17,78 | +2,48 % | CNY 17,33 | CNY 18,30 | CNY 16,99 | 326,02M |
| 2026-07-06 | CNY 17,35 | -4,83 % | CNY 18,49 | CNY 18,90 | CNY 17,00 | 285,39M |
| 2026-07-03 | CNY 18,23 | -4,25 % | CNY 19,05 | CNY 19,38 | CNY 18,21 | 271,36M |
| 2026-07-02 | CNY 19,04 | -4,03 % | CNY 19,12 | CNY 20,20 | CNY 18,52 | 319,02M |
| 2026-07-01 | CNY 19,84 | -6,50 % | CNY 21,14 | CNY 21,60 | CNY 19,58 | 466,93M |
| 2026-06-30 | CNY 21,22 | +0,76 % | CNY 20,68 | CNY 21,74 | CNY 20,38 | 385,00M |
| 2026-06-29 | CNY 21,06 | -3,08 % | CNY 22,40 | CNY 22,89 | CNY 20,07 | 527,68M |
| 2026-06-26 | CNY 21,73 | +0,28 % | CNY 21,55 | CNY 23,18 | CNY 21,41 | 543,22M |
| 2026-06-25 | CNY 21,67 | -0,64 % | CNY 22,35 | CNY 22,88 | CNY 21,09 | 686,95M |
| 2026-06-24 | CNY 21,81 | +9,98 % | CNY 19,30 | CNY 21,81 | CNY 19,30 | 230,39M |
| 2026-06-23 | CNY 19,83 | +2,80 % | CNY 19,50 | CNY 20,52 | CNY 19,03 | 555,97M |
| 2026-06-22 | CNY 19,29 | +9,98 % | CNY 18,91 | CNY 19,29 | CNY 18,68 | 372,88M |
| 2026-06-18 | CNY 17,54 | +2,21 % | CNY 17,71 | CNY 18,00 | CNY 17,26 | 301,80M |
| 2026-06-17 | CNY 17,16 | +1,90 % | CNY 16,96 | CNY 17,43 | CNY 16,79 | 353,11M |
| 2026-06-16 | CNY 16,84 | +9,99 % | CNY 15,70 | CNY 16,84 | CNY 15,56 | 466,89M |
| 2026-06-15 | CNY 15,31 | +9,99 % | CNY 13,97 | CNY 15,31 | CNY 13,97 | 318,94M |
| 2026-06-12 | CNY 13,92 | -8,78 % | CNY 14,48 | CNY 15,18 | CNY 13,89 | 431,99M |
| 2026-06-11 | CNY 15,26 | -1,99 % | CNY 15,02 | CNY 15,59 | CNY 14,78 | 215,44M |
| 2026-06-10 | CNY 15,57 | -10,00 % | CNY 16,78 | CNY 16,84 | CNY 15,57 | 383,96M |
| 2026-06-09 | CNY 17,30 | +5,17 % | CNY 16,88 | CNY 17,31 | CNY 16,05 | 351,11M |
| 2026-06-08 | CNY 16,45 | -2,72 % | CNY 16,11 | CNY 17,50 | CNY 16,11 | 323,51M |
| 2026-06-05 | CNY 16,91 | -0,88 % | CNY 17,06 | CNY 17,60 | CNY 16,68 | 461,20M |
| 2026-06-04 | CNY 17,06 | +9,99 % | CNY 15,47 | CNY 17,06 | CNY 15,41 | 274,62M |
| 2026-06-03 | CNY 15,51 | +2,31 % | CNY 15,43 | CNY 16,58 | CNY 15,25 | 324,58M |
| 2026-06-02 | CNY 15,16 | 0,00 % | CNY 15,20 | CNY 15,47 | CNY 14,59 | 200,29M |
| 2026-06-01 | CNY 15,16 | -3,07 % | CNY 15,64 | CNY 15,96 | CNY 15,09 | 211,88M |
| 2026-05-29 | CNY 15,64 | -7,18 % | CNY 17,00 | CNY 17,17 | CNY 15,50 | 358,55M |
| 2026-05-28 | CNY 16,85 | +1,44 % | CNY 16,30 | CNY 17,05 | CNY 16,11 | 280,90M |
| 2026-05-27 | CNY 16,61 | +4,79 % | CNY 15,95 | CNY 17,42 | CNY 15,89 | 434,59M |
| 2026-05-26 | CNY 15,85 | -1,74 % | CNY 16,05 | CNY 16,16 | CNY 15,60 | 209,07M |