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 10,14 | -1,46 % | CNY 10,28 | CNY 10,31 | CNY 10,13 | 30,80M |
| 2026-09-29 | CNY 10,29 | +1,28 % | CNY 10,10 | CNY 10,33 | CNY 10,09 | 30,67M |
| 2026-09-28 | CNY 10,16 | -2,59 % | CNY 10,28 | CNY 10,29 | CNY 10,08 | 36,76M |
| 2026-09-24 | CNY 10,43 | -4,31 % | CNY 10,78 | CNY 10,78 | CNY 10,40 | 54,34M |
| 2026-09-23 | CNY 10,90 | -1,45 % | CNY 11,13 | CNY 11,13 | CNY 10,84 | 38,83M |
| 2026-09-22 | CNY 11,06 | +1,10 % | CNY 10,99 | CNY 11,25 | CNY 10,92 | 61,47M |
| 2026-09-21 | CNY 10,94 | -0,82 % | CNY 11,05 | CNY 11,12 | CNY 10,88 | 42,77M |
| 2026-09-18 | CNY 11,03 | +2,32 % | CNY 10,96 | CNY 11,03 | CNY 10,82 | 51,14M |
| 2026-09-17 | CNY 10,78 | -2,27 % | CNY 10,82 | CNY 11,02 | CNY 10,60 | 60,24M |
| 2026-09-16 | CNY 11,03 | +2,80 % | CNY 10,76 | CNY 11,08 | CNY 10,63 | 54,60M |
| 2026-09-15 | CNY 10,73 | -2,72 % | CNY 10,90 | CNY 11,03 | CNY 10,65 | 59,79M |
| 2026-09-14 | CNY 11,03 | -2,39 % | CNY 11,01 | CNY 11,13 | CNY 10,93 | 57,34M |
| 2026-09-11 | CNY 11,30 | -5,91 % | CNY 11,39 | CNY 11,46 | CNY 10,82 | 168,41M |
| 2026-09-10 | CNY 12,01 | -0,74 % | CNY 12,05 | CNY 12,35 | CNY 11,97 | 89,89M |
| 2026-09-09 | CNY 12,10 | +2,02 % | CNY 11,90 | CNY 12,20 | CNY 11,88 | 137,86M |
| 2026-09-08 | CNY 11,86 | +2,24 % | CNY 11,78 | CNY 12,00 | CNY 11,70 | 107,58M |
| 2026-09-07 | CNY 11,60 | +0,69 % | CNY 11,34 | CNY 11,64 | CNY 11,28 | 78,79M |
| 2026-09-04 | CNY 11,52 | -1,29 % | CNY 11,90 | CNY 12,12 | CNY 11,46 | 111,75M |
| 2026-09-03 | CNY 11,67 | +1,66 % | CNY 11,66 | CNY 11,76 | CNY 11,53 | 78,45M |
| 2026-09-02 | CNY 11,48 | -2,79 % | CNY 11,53 | CNY 11,60 | CNY 11,13 | 110,19M |
| 2026-09-01 | CNY 11,81 | -0,34 % | CNY 11,87 | CNY 12,08 | CNY 11,74 | 83,08M |
| 2026-08-31 | CNY 11,85 | -1,25 % | CNY 11,60 | CNY 11,88 | CNY 11,31 | 129,77M |
| 2026-08-28 | CNY 12,00 | +0,42 % | CNY 11,89 | CNY 12,14 | CNY 11,71 | 87,89M |
| 2026-08-27 | CNY 11,95 | +0,42 % | CNY 11,70 | CNY 12,08 | CNY 11,68 | 88,39M |
| 2026-08-26 | CNY 11,90 | +3,39 % | CNY 11,46 | CNY 12,20 | CNY 11,40 | 157,74M |
| 2026-08-25 | CNY 11,51 | -3,03 % | CNY 11,85 | CNY 11,97 | CNY 11,15 | 110,38M |
| 2026-08-24 | CNY 11,87 | -1,90 % | CNY 12,15 | CNY 12,20 | CNY 11,61 | 136,64M |
| 2026-08-21 | CNY 12,10 | +3,95 % | CNY 11,60 | CNY 12,13 | CNY 11,60 | 128,34M |
| 2026-08-20 | CNY 11,64 | +1,66 % | CNY 11,72 | CNY 12,18 | CNY 11,50 | 124,84M |
| 2026-08-19 | CNY 11,45 | -4,10 % | CNY 11,56 | CNY 11,66 | CNY 11,36 | 95,65M |
| 2026-08-18 | CNY 11,94 | -0,83 % | CNY 11,88 | CNY 12,01 | CNY 11,71 | 75,64M |
| 2026-08-17 | CNY 12,04 | +2,91 % | CNY 11,85 | CNY 12,06 | CNY 11,76 | 100,89M |
| 2026-08-14 | CNY 11,70 | -1,27 % | CNY 11,66 | CNY 11,80 | CNY 11,37 | 118,49M |
| 2026-08-13 | CNY 11,85 | -4,74 % | CNY 12,39 | CNY 12,41 | CNY 11,76 | 150,87M |
| 2026-08-12 | CNY 12,44 | +0,32 % | CNY 12,38 | CNY 12,60 | CNY 12,17 | 116,14M |
| 2026-08-11 | CNY 12,40 | -2,67 % | CNY 12,73 | CNY 13,18 | CNY 12,25 | 228,43M |
| 2026-08-10 | CNY 12,74 | +7,60 % | CNY 11,97 | CNY 12,90 | CNY 11,71 | 230,46M |
| 2026-08-07 | CNY 11,84 | +3,86 % | CNY 11,65 | CNY 11,94 | CNY 11,44 | 150,71M |
| 2026-08-06 | CNY 11,40 | -1,04 % | CNY 11,92 | CNY 11,95 | CNY 11,24 | 151,02M |
| 2026-08-05 | CNY 11,52 | +6,27 % | CNY 11,09 | CNY 11,66 | CNY 10,96 | 138,43M |
| 2026-08-04 | CNY 10,84 | +3,14 % | CNY 10,58 | CNY 10,90 | CNY 10,56 | 89,38M |
| 2026-08-03 | CNY 10,51 | -1,22 % | CNY 10,63 | CNY 10,66 | CNY 10,31 | 70,48M |
| 2026-07-31 | CNY 10,64 | +5,03 % | CNY 10,45 | CNY 10,79 | CNY 10,42 | 123,29M |
| 2026-07-30 | CNY 10,13 | -5,68 % | CNY 10,70 | CNY 10,85 | CNY 10,01 | 121,79M |
| 2026-07-29 | CNY 10,74 | +1,13 % | CNY 10,56 | CNY 10,87 | CNY 10,24 | 81,94M |
| 2026-07-28 | CNY 10,62 | -0,93 % | CNY 10,48 | CNY 10,72 | CNY 10,41 | 66,57M |
| 2026-07-27 | CNY 10,72 | +1,32 % | CNY 10,79 | CNY 10,84 | CNY 10,44 | 81,93M |
| 2026-07-24 | CNY 10,58 | -6,04 % | CNY 10,91 | CNY 11,05 | CNY 10,57 | 111,76M |
| 2026-07-23 | CNY 11,26 | +6,33 % | CNY 10,50 | CNY 11,38 | CNY 10,40 | 200,94M |
| 2026-07-22 | CNY 10,59 | +9,18 % | CNY 9,88 | CNY 10,67 | CNY 9,82 | 235,50M |
| 2026-07-21 | CNY 9,70 | +6,59 % | CNY 9,20 | CNY 9,73 | CNY 9,07 | 119,27M |
| 2026-07-20 | CNY 9,10 | -2,67 % | CNY 9,40 | CNY 9,50 | CNY 8,91 | 93,46M |
| 2026-07-17 | CNY 9,35 | -6,03 % | CNY 9,86 | CNY 9,90 | CNY 9,27 | 101,66M |
| 2026-07-16 | CNY 9,95 | -1,58 % | CNY 9,90 | CNY 10,34 | CNY 9,89 | 77,84M |
| 2026-07-15 | CNY 10,11 | -3,53 % | CNY 10,61 | CNY 10,73 | CNY 10,11 | 90,03M |
| 2026-07-14 | CNY 10,48 | +5,12 % | CNY 9,99 | CNY 10,57 | CNY 9,81 | 99,81M |
| 2026-07-13 | CNY 9,97 | -7,17 % | CNY 10,38 | CNY 10,48 | CNY 9,95 | 98,71M |
| 2026-07-10 | CNY 10,74 | +2,48 % | CNY 10,58 | CNY 11,08 | CNY 10,40 | 95,14M |
| 2026-07-09 | CNY 10,48 | -0,66 % | CNY 10,53 | CNY 10,66 | CNY 9,86 | 115,71M |
| 2026-07-08 | CNY 10,55 | -3,65 % | CNY 10,92 | CNY 10,95 | CNY 10,54 | 71,64M |
| 2026-07-07 | CNY 10,95 | -3,69 % | CNY 11,20 | CNY 11,33 | CNY 10,92 | 78,27M |
| 2026-07-06 | CNY 11,37 | -0,79 % | CNY 11,40 | CNY 11,95 | CNY 11,31 | 104,92M |
| 2026-07-03 | CNY 11,46 | +3,06 % | CNY 11,40 | CNY 11,83 | CNY 11,26 | 144,78M |
| 2026-07-02 | CNY 11,12 | +1,09 % | CNY 11,00 | CNY 11,43 | CNY 10,80 | 115,69M |
| 2026-07-01 | CNY 11,00 | +0,27 % | CNY 10,89 | CNY 11,23 | CNY 10,64 | 87,96M |
| 2026-06-30 | CNY 10,97 | -0,72 % | CNY 10,88 | CNY 11,03 | CNY 10,53 | 97,77M |
| 2026-06-29 | CNY 11,05 | +3,66 % | CNY 10,74 | CNY 11,15 | CNY 10,67 | 102,55M |
| 2026-06-26 | CNY 10,66 | -6,33 % | CNY 11,50 | CNY 11,56 | CNY 10,60 | 116,37M |
| 2026-06-25 | CNY 11,38 | -6,57 % | CNY 11,92 | CNY 12,03 | CNY 11,27 | 150,78M |
| 2026-06-24 | CNY 12,18 | +0,74 % | CNY 11,99 | CNY 12,39 | CNY 11,76 | 99,57M |
| 2026-06-23 | CNY 12,09 | -9,98 % | CNY 13,39 | CNY 13,39 | CNY 12,09 | 152,39M |
| 2026-06-22 | CNY 13,43 | +4,68 % | CNY 12,75 | CNY 13,48 | CNY 12,59 | 128,31M |
| 2026-06-18 | CNY 12,83 | -1,91 % | CNY 12,97 | CNY 13,45 | CNY 12,70 | 93,87M |
| 2026-06-17 | CNY 13,08 | -1,28 % | CNY 13,22 | CNY 13,41 | CNY 12,98 | 79,43M |
| 2026-06-16 | CNY 13,25 | -1,63 % | CNY 13,44 | CNY 13,63 | CNY 13,18 | 144,13M |
| 2026-06-15 | CNY 13,47 | +3,62 % | CNY 13,07 | CNY 13,90 | CNY 12,98 | 208,49M |
| 2026-06-12 | CNY 13,00 | +9,89 % | CNY 12,07 | CNY 13,01 | CNY 12,01 | 302,71M |
| 2026-06-11 | CNY 11,83 | +4,78 % | CNY 11,10 | CNY 11,94 | CNY 11,09 | 97,18M |
| 2026-06-10 | CNY 11,29 | -0,88 % | CNY 11,15 | CNY 11,35 | CNY 11,03 | 59,04M |
| 2026-06-09 | CNY 11,39 | +2,71 % | CNY 11,18 | CNY 11,41 | CNY 10,97 | 68,44M |
| 2026-06-08 | CNY 11,09 | -6,81 % | CNY 11,33 | CNY 11,55 | CNY 10,95 | 83,49M |
| 2026-06-05 | CNY 11,90 | -2,30 % | CNY 12,10 | CNY 12,35 | CNY 11,86 | 77,28M |
| 2026-06-04 | CNY 12,18 | -4,47 % | CNY 12,55 | CNY 12,55 | CNY 12,07 | 95,75M |
| 2026-06-03 | CNY 12,75 | +1,11 % | CNY 12,50 | CNY 13,00 | CNY 12,45 | 98,17M |
| 2026-06-02 | CNY 12,61 | +3,36 % | CNY 12,39 | CNY 12,87 | CNY 12,06 | 107,59M |
| 2026-06-01 | CNY 12,20 | 0,00 % | CNY 12,29 | CNY 12,48 | CNY 12,11 | 70,60M |
| 2026-05-29 | CNY 12,20 | -1,05 % | CNY 12,48 | CNY 12,60 | CNY 11,96 | 78,79M |
| 2026-05-28 | CNY 12,33 | -1,04 % | CNY 12,39 | CNY 12,44 | CNY 12,04 | 57,47M |
| 2026-05-27 | CNY 12,46 | -5,46 % | CNY 13,09 | CNY 13,23 | CNY 12,35 | 98,59M |
| 2026-05-26 | CNY 13,18 | +6,29 % | CNY 12,22 | CNY 13,26 | CNY 12,09 | 134,48M |