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 11,57 | +6,34 % | CNY 10,89 | CNY 11,75 | CNY 10,89 | 50,90M |
| 2026-09-29 | CNY 10,88 | -1,18 % | CNY 11,05 | CNY 11,07 | CNY 10,87 | 14,03M |
| 2026-09-28 | CNY 11,01 | -0,09 % | CNY 11,03 | CNY 11,21 | CNY 10,87 | 17,97M |
| 2026-09-24 | CNY 11,02 | +1,47 % | CNY 10,85 | CNY 11,19 | CNY 10,69 | 30,48M |
| 2026-09-23 | CNY 10,86 | -0,64 % | CNY 10,96 | CNY 11,08 | CNY 10,84 | 15,14M |
| 2026-09-22 | CNY 10,93 | -1,00 % | CNY 11,03 | CNY 11,20 | CNY 10,88 | 22,75M |
| 2026-09-21 | CNY 11,04 | +1,85 % | CNY 10,83 | CNY 11,08 | CNY 10,70 | 38,04M |
| 2026-09-18 | CNY 10,84 | +7,75 % | CNY 10,14 | CNY 11,05 | CNY 10,02 | 51,14M |
| 2026-09-17 | CNY 10,06 | -0,30 % | CNY 10,00 | CNY 10,14 | CNY 9,98 | 10,64M |
| 2026-09-16 | CNY 10,09 | -0,20 % | CNY 10,08 | CNY 10,18 | CNY 9,93 | 13,59M |
| 2026-09-15 | CNY 10,11 | -0,79 % | CNY 10,50 | CNY 10,65 | CNY 10,10 | 14,65M |
| 2026-09-14 | CNY 10,19 | +0,30 % | CNY 10,10 | CNY 10,26 | CNY 10,01 | 10,93M |
| 2026-09-11 | CNY 10,16 | -4,15 % | CNY 10,57 | CNY 10,57 | CNY 10,11 | 20,61M |
| 2026-09-10 | CNY 10,60 | -3,64 % | CNY 10,90 | CNY 10,93 | CNY 10,57 | 22,35M |
| 2026-09-09 | CNY 11,00 | +0,09 % | CNY 10,96 | CNY 11,05 | CNY 10,82 | 12,94M |
| 2026-09-08 | CNY 10,99 | -0,72 % | CNY 11,03 | CNY 11,22 | CNY 10,95 | 13,82M |
| 2026-09-07 | CNY 11,07 | +1,84 % | CNY 10,89 | CNY 11,10 | CNY 10,78 | 16,44M |
| 2026-09-04 | CNY 10,87 | -0,55 % | CNY 10,98 | CNY 11,09 | CNY 10,84 | 18,07M |
| 2026-09-03 | CNY 10,93 | -0,36 % | CNY 11,01 | CNY 11,15 | CNY 10,85 | 13,37M |
| 2026-09-02 | CNY 10,97 | -4,53 % | CNY 11,45 | CNY 11,45 | CNY 10,95 | 30,99M |
| 2026-09-01 | CNY 11,49 | -0,43 % | CNY 11,54 | CNY 11,62 | CNY 11,43 | 15,54M |
| 2026-08-31 | CNY 11,54 | -2,62 % | CNY 11,72 | CNY 11,79 | CNY 11,31 | 30,04M |
| 2026-08-28 | CNY 11,85 | +3,95 % | CNY 11,41 | CNY 11,95 | CNY 11,37 | 34,69M |
| 2026-08-27 | CNY 11,40 | -0,09 % | CNY 11,33 | CNY 11,41 | CNY 11,16 | 18,45M |
| 2026-08-26 | CNY 11,41 | -0,78 % | CNY 11,52 | CNY 11,68 | CNY 11,39 | 16,11M |
| 2026-08-25 | CNY 11,50 | +0,44 % | CNY 11,44 | CNY 11,52 | CNY 11,23 | 15,56M |
| 2026-08-24 | CNY 11,45 | -3,13 % | CNY 11,68 | CNY 11,95 | CNY 11,40 | 20,39M |
| 2026-08-21 | CNY 11,82 | +0,51 % | CNY 11,76 | CNY 12,00 | CNY 11,62 | 17,06M |
| 2026-08-20 | CNY 11,76 | -0,34 % | CNY 11,88 | CNY 11,96 | CNY 11,63 | 16,96M |
| 2026-08-19 | CNY 11,80 | -5,22 % | CNY 12,34 | CNY 12,35 | CNY 11,71 | 37,55M |
| 2026-08-18 | CNY 12,45 | +2,38 % | CNY 12,10 | CNY 12,53 | CNY 12,06 | 39,02M |
| 2026-08-17 | CNY 12,16 | +2,70 % | CNY 11,89 | CNY 12,27 | CNY 11,89 | 26,67M |
| 2026-08-14 | CNY 11,84 | -2,55 % | CNY 12,10 | CNY 12,25 | CNY 11,75 | 27,75M |
| 2026-08-13 | CNY 12,15 | -4,03 % | CNY 12,60 | CNY 12,67 | CNY 12,15 | 40,37M |
| 2026-08-12 | CNY 12,66 | +3,86 % | CNY 12,13 | CNY 12,74 | CNY 12,12 | 49,07M |
| 2026-08-11 | CNY 12,19 | -0,73 % | CNY 12,16 | CNY 12,44 | CNY 11,96 | 24,43M |
| 2026-08-10 | CNY 12,28 | +0,82 % | CNY 12,26 | CNY 12,47 | CNY 12,10 | 24,93M |
| 2026-08-07 | CNY 12,18 | -1,46 % | CNY 12,44 | CNY 12,70 | CNY 12,13 | 33,74M |
| 2026-08-06 | CNY 12,36 | -1,36 % | CNY 12,52 | CNY 12,88 | CNY 12,20 | 37,56M |
| 2026-08-05 | CNY 12,53 | +1,05 % | CNY 12,40 | CNY 12,66 | CNY 12,33 | 19,65M |
| 2026-08-04 | CNY 12,40 | -0,96 % | CNY 12,58 | CNY 12,60 | CNY 12,20 | 22,92M |
| 2026-08-03 | CNY 12,52 | +1,29 % | CNY 12,46 | CNY 12,79 | CNY 12,40 | 24,40M |
| 2026-07-31 | CNY 12,36 | 0,00 % | CNY 12,26 | CNY 12,60 | CNY 12,21 | 22,12M |
| 2026-07-30 | CNY 12,36 | +2,57 % | CNY 11,99 | CNY 12,65 | CNY 11,90 | 44,03M |
| 2026-07-29 | CNY 12,05 | +0,84 % | CNY 11,90 | CNY 12,16 | CNY 11,63 | 24,92M |
| 2026-07-28 | CNY 11,95 | +3,20 % | CNY 11,45 | CNY 12,16 | CNY 11,41 | 39,60M |
| 2026-07-27 | CNY 11,58 | +2,03 % | CNY 11,34 | CNY 11,67 | CNY 11,28 | 17,15M |
| 2026-07-24 | CNY 11,35 | -4,54 % | CNY 11,71 | CNY 11,84 | CNY 11,31 | 28,96M |
| 2026-07-23 | CNY 11,89 | +0,76 % | CNY 11,71 | CNY 11,97 | CNY 11,54 | 34,54M |
| 2026-07-22 | CNY 11,80 | +1,81 % | CNY 11,53 | CNY 11,96 | CNY 11,40 | 35,61M |
| 2026-07-21 | CNY 11,59 | +2,02 % | CNY 11,37 | CNY 11,59 | CNY 11,17 | 27,49M |
| 2026-07-20 | CNY 11,36 | -4,05 % | CNY 11,95 | CNY 12,14 | CNY 11,08 | 35,87M |
| 2026-07-17 | CNY 11,84 | -4,21 % | CNY 12,44 | CNY 12,59 | CNY 11,81 | 33,51M |
| 2026-07-16 | CNY 12,36 | -0,64 % | CNY 12,50 | CNY 12,64 | CNY 12,20 | 46,96M |
| 2026-07-15 | CNY 12,44 | +9,99 % | CNY 11,21 | CNY 12,44 | CNY 11,19 | 36,95M |
| 2026-07-14 | CNY 11,31 | +0,98 % | CNY 11,24 | CNY 11,38 | CNY 10,98 | 18,09M |
| 2026-07-13 | CNY 11,20 | -5,96 % | CNY 11,90 | CNY 11,90 | CNY 11,02 | 32,04M |
| 2026-07-10 | CNY 11,91 | +0,42 % | CNY 11,84 | CNY 12,45 | CNY 11,75 | 31,16M |
| 2026-07-09 | CNY 11,86 | +0,51 % | CNY 11,83 | CNY 11,99 | CNY 11,40 | 28,47M |
| 2026-07-08 | CNY 11,80 | -6,42 % | CNY 12,56 | CNY 12,69 | CNY 11,80 | 46,01M |
| 2026-07-07 | CNY 12,61 | -3,45 % | CNY 13,06 | CNY 13,18 | CNY 12,60 | 23,73M |
| 2026-07-06 | CNY 13,06 | -2,25 % | CNY 13,40 | CNY 13,65 | CNY 12,88 | 32,30M |
| 2026-07-03 | CNY 13,36 | -1,40 % | CNY 13,41 | CNY 13,78 | CNY 13,29 | 34,04M |
| 2026-07-02 | CNY 13,55 | -2,24 % | CNY 13,69 | CNY 14,04 | CNY 13,34 | 51,91M |
| 2026-07-01 | CNY 13,86 | +0,07 % | CNY 13,76 | CNY 14,47 | CNY 13,30 | 62,39M |
| 2026-06-30 | CNY 13,85 | +5,73 % | CNY 13,03 | CNY 14,05 | CNY 12,94 | 69,26M |
| 2026-06-29 | CNY 13,10 | +2,50 % | CNY 12,63 | CNY 13,11 | CNY 12,48 | 54,17M |
| 2026-06-26 | CNY 12,78 | -2,89 % | CNY 13,19 | CNY 13,44 | CNY 12,75 | 50,74M |
| 2026-06-25 | CNY 13,16 | +2,73 % | CNY 12,64 | CNY 13,58 | CNY 12,63 | 55,15M |
| 2026-06-24 | CNY 12,81 | +1,59 % | CNY 12,65 | CNY 13,10 | CNY 12,50 | 40,54M |
| 2026-06-23 | CNY 12,61 | -3,81 % | CNY 13,01 | CNY 13,30 | CNY 12,48 | 43,32M |
| 2026-06-22 | CNY 13,11 | +4,21 % | CNY 12,50 | CNY 13,35 | CNY 12,40 | 51,80M |
| 2026-06-18 | CNY 12,58 | -0,55 % | CNY 12,58 | CNY 12,68 | CNY 12,43 | 33,30M |
| 2026-06-17 | CNY 12,65 | -2,77 % | CNY 13,01 | CNY 13,24 | CNY 12,59 | 44,62M |
| 2026-06-16 | CNY 13,01 | +2,12 % | CNY 12,75 | CNY 13,30 | CNY 12,50 | 47,92M |
| 2026-06-15 | CNY 12,74 | +0,31 % | CNY 12,50 | CNY 12,91 | CNY 12,33 | 54,74M |
| 2026-06-12 | CNY 12,70 | +1,28 % | CNY 12,45 | CNY 13,27 | CNY 12,31 | 76,18M |
| 2026-06-11 | CNY 12,54 | +3,89 % | CNY 12,07 | CNY 13,04 | CNY 12,07 | 106,04M |
| 2026-06-10 | CNY 12,07 | +10,03 % | CNY 10,73 | CNY 12,07 | CNY 10,54 | 64,26M |
| 2026-06-09 | CNY 10,97 | +2,52 % | CNY 10,83 | CNY 10,97 | CNY 10,47 | 27,69M |
| 2026-06-08 | CNY 10,70 | -4,55 % | CNY 11,02 | CNY 11,26 | CNY 10,54 | 36,90M |
| 2026-06-05 | CNY 11,21 | -2,61 % | CNY 11,60 | CNY 11,62 | CNY 11,18 | 30,55M |
| 2026-06-04 | CNY 11,51 | -1,54 % | CNY 11,56 | CNY 11,69 | CNY 11,38 | 25,62M |
| 2026-06-03 | CNY 11,69 | -0,85 % | CNY 11,80 | CNY 11,99 | CNY 11,62 | 23,37M |
| 2026-06-02 | CNY 11,79 | -3,99 % | CNY 12,27 | CNY 12,32 | CNY 11,68 | 38,18M |
| 2026-06-01 | CNY 12,28 | +1,49 % | CNY 12,28 | CNY 12,79 | CNY 12,05 | 36,72M |
| 2026-05-29 | CNY 12,10 | -2,50 % | CNY 12,41 | CNY 12,50 | CNY 11,91 | 39,43M |
| 2026-05-28 | CNY 12,41 | -1,04 % | CNY 12,53 | CNY 12,60 | CNY 12,30 | 33,49M |
| 2026-05-27 | CNY 12,54 | -3,46 % | CNY 12,99 | CNY 13,26 | CNY 12,48 | 38,32M |
| 2026-05-26 | CNY 12,99 | +1,96 % | CNY 12,66 | CNY 13,00 | CNY 12,45 | 38,68M |