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 12,82 | +0,71 % | CNY 12,80 | CNY 12,93 | CNY 12,58 | 33,63M |
| 2026-09-29 | CNY 12,73 | +0,39 % | CNY 12,69 | CNY 12,85 | CNY 12,40 | 34,66M |
| 2026-09-28 | CNY 12,68 | -2,24 % | CNY 12,87 | CNY 13,13 | CNY 12,56 | 42,23M |
| 2026-09-24 | CNY 12,97 | +0,23 % | CNY 12,90 | CNY 13,26 | CNY 12,87 | 43,39M |
| 2026-09-23 | CNY 12,94 | -3,86 % | CNY 13,41 | CNY 13,46 | CNY 12,90 | 55,08M |
| 2026-09-22 | CNY 13,46 | -2,89 % | CNY 13,68 | CNY 13,79 | CNY 13,42 | 58,62M |
| 2026-09-21 | CNY 13,86 | +2,21 % | CNY 13,66 | CNY 14,00 | CNY 13,40 | 69,50M |
| 2026-09-18 | CNY 13,56 | +2,19 % | CNY 13,15 | CNY 14,09 | CNY 13,06 | 76,68M |
| 2026-09-17 | CNY 13,27 | -1,48 % | CNY 13,23 | CNY 13,87 | CNY 13,21 | 64,89M |
| 2026-09-16 | CNY 13,47 | +0,37 % | CNY 13,08 | CNY 13,68 | CNY 13,08 | 77,66M |
| 2026-09-15 | CNY 13,42 | -6,22 % | CNY 14,32 | CNY 14,32 | CNY 13,32 | 122,87M |
| 2026-09-14 | CNY 14,31 | -4,47 % | CNY 14,97 | CNY 15,69 | CNY 14,26 | 170,95M |
| 2026-09-11 | CNY 14,98 | +9,99 % | CNY 13,59 | CNY 14,98 | CNY 13,50 | 176,25M |
| 2026-09-10 | CNY 13,62 | -5,61 % | CNY 14,23 | CNY 14,45 | CNY 13,61 | 107,40M |
| 2026-09-09 | CNY 14,43 | +4,04 % | CNY 13,55 | CNY 15,22 | CNY 13,41 | 170,72M |
| 2026-09-08 | CNY 13,87 | +3,97 % | CNY 13,33 | CNY 14,03 | CNY 12,95 | 143,60M |
| 2026-09-07 | CNY 13,34 | -2,34 % | CNY 13,66 | CNY 13,76 | CNY 13,24 | 104,31M |
| 2026-09-04 | CNY 13,66 | +0,74 % | CNY 13,40 | CNY 14,25 | CNY 13,32 | 157,57M |
| 2026-09-03 | CNY 13,56 | +1,12 % | CNY 14,60 | CNY 14,60 | CNY 13,39 | 195,75M |
| 2026-09-02 | CNY 13,41 | +10,01 % | CNY 12,50 | CNY 13,41 | CNY 12,50 | 65,01M |
| 2026-09-01 | CNY 12,19 | +10,02 % | CNY 11,05 | CNY 12,19 | CNY 11,01 | 68,52M |
| 2026-08-31 | CNY 11,08 | -0,18 % | CNY 11,17 | CNY 11,17 | CNY 10,96 | 11,06M |
| 2026-08-28 | CNY 11,10 | -1,16 % | CNY 11,09 | CNY 11,19 | CNY 11,00 | 21,88M |
| 2026-08-27 | CNY 11,23 | +1,35 % | CNY 11,10 | CNY 11,30 | CNY 11,01 | 15,46M |
| 2026-08-26 | CNY 11,08 | +0,54 % | CNY 10,92 | CNY 11,15 | CNY 10,90 | 13,65M |
| 2026-08-25 | CNY 11,02 | +1,10 % | CNY 10,83 | CNY 11,17 | CNY 10,82 | 15,52M |
| 2026-08-24 | CNY 10,90 | +0,83 % | CNY 10,83 | CNY 10,99 | CNY 10,72 | 12,92M |
| 2026-08-21 | CNY 10,81 | 0,00 % | CNY 10,73 | CNY 10,84 | CNY 10,62 | 10,22M |
| 2026-08-20 | CNY 10,81 | +0,93 % | CNY 10,73 | CNY 10,86 | CNY 10,73 | 11,87M |
| 2026-08-19 | CNY 10,71 | -4,29 % | CNY 11,23 | CNY 11,27 | CNY 10,71 | 23,82M |
| 2026-08-18 | CNY 11,19 | -3,53 % | CNY 11,58 | CNY 11,58 | CNY 11,15 | 27,02M |
| 2026-08-17 | CNY 11,60 | +0,35 % | CNY 11,50 | CNY 11,66 | CNY 11,49 | 18,54M |
| 2026-08-14 | CNY 11,56 | -0,43 % | CNY 11,61 | CNY 11,77 | CNY 11,50 | 19,10M |
| 2026-08-13 | CNY 11,61 | -1,36 % | CNY 11,75 | CNY 11,86 | CNY 11,57 | 27,56M |
| 2026-08-12 | CNY 11,77 | -0,42 % | CNY 11,81 | CNY 11,91 | CNY 11,73 | 22,09M |
| 2026-08-11 | CNY 11,82 | -3,11 % | CNY 12,03 | CNY 12,04 | CNY 11,76 | 41,23M |
| 2026-08-10 | CNY 12,20 | +6,55 % | CNY 11,46 | CNY 12,25 | CNY 11,44 | 67,70M |
| 2026-08-07 | CNY 11,45 | +0,26 % | CNY 11,36 | CNY 11,51 | CNY 11,22 | 18,68M |
| 2026-08-06 | CNY 11,42 | -1,72 % | CNY 11,65 | CNY 11,65 | CNY 11,35 | 24,31M |
| 2026-08-05 | CNY 11,62 | +0,35 % | CNY 11,56 | CNY 11,67 | CNY 11,50 | 22,07M |
| 2026-08-04 | CNY 11,58 | -0,34 % | CNY 11,62 | CNY 11,68 | CNY 11,45 | 21,69M |
| 2026-08-03 | CNY 11,62 | +0,17 % | CNY 11,49 | CNY 11,68 | CNY 11,46 | 20,86M |
| 2026-07-31 | CNY 11,60 | 0,00 % | CNY 11,34 | CNY 11,71 | CNY 11,28 | 35,05M |
| 2026-07-30 | CNY 11,60 | +1,05 % | CNY 11,40 | CNY 12,06 | CNY 11,36 | 42,14M |
| 2026-07-29 | CNY 11,48 | +1,77 % | CNY 11,09 | CNY 11,55 | CNY 11,05 | 32,41M |
| 2026-07-28 | CNY 11,28 | -5,21 % | CNY 11,68 | CNY 11,81 | CNY 11,13 | 47,68M |
| 2026-07-27 | CNY 11,90 | +2,94 % | CNY 11,17 | CNY 12,00 | CNY 11,01 | 60,65M |
| 2026-07-24 | CNY 11,56 | +3,77 % | CNY 11,10 | CNY 12,25 | CNY 11,03 | 70,13M |
| 2026-07-23 | CNY 11,14 | +6,81 % | CNY 10,37 | CNY 11,35 | CNY 10,36 | 44,64M |
| 2026-07-22 | CNY 10,43 | -0,57 % | CNY 10,48 | CNY 10,55 | CNY 10,35 | 12,57M |
| 2026-07-21 | CNY 10,49 | +1,25 % | CNY 10,38 | CNY 10,57 | CNY 10,37 | 18,36M |
| 2026-07-20 | CNY 10,36 | +1,97 % | CNY 10,22 | CNY 10,49 | CNY 10,17 | 16,62M |
| 2026-07-17 | CNY 10,16 | -2,59 % | CNY 10,43 | CNY 10,49 | CNY 10,09 | 13,61M |
| 2026-07-16 | CNY 10,43 | +0,77 % | CNY 10,31 | CNY 10,53 | CNY 10,22 | 12,33M |
| 2026-07-15 | CNY 10,35 | +1,87 % | CNY 10,18 | CNY 10,42 | CNY 10,12 | 12,31M |
| 2026-07-14 | CNY 10,16 | -0,68 % | CNY 10,23 | CNY 10,24 | CNY 10,02 | 12,11M |
| 2026-07-13 | CNY 10,23 | -6,32 % | CNY 10,85 | CNY 10,90 | CNY 10,23 | 25,10M |
| 2026-07-10 | CNY 10,92 | +3,51 % | CNY 10,51 | CNY 11,17 | CNY 10,42 | 26,83M |
| 2026-07-09 | CNY 10,55 | -0,09 % | CNY 10,53 | CNY 10,64 | CNY 10,28 | 13,81M |
| 2026-07-08 | CNY 10,56 | -1,22 % | CNY 10,66 | CNY 10,80 | CNY 10,53 | 12,79M |
| 2026-07-07 | CNY 10,69 | -3,78 % | CNY 11,10 | CNY 11,18 | CNY 10,67 | 14,82M |
| 2026-07-06 | CNY 11,11 | -2,03 % | CNY 11,30 | CNY 11,45 | CNY 11,08 | 17,78M |
| 2026-07-03 | CNY 11,34 | +3,85 % | CNY 10,99 | CNY 11,43 | CNY 10,95 | 24,61M |
| 2026-07-02 | CNY 10,92 | -0,91 % | CNY 10,91 | CNY 11,21 | CNY 10,90 | 17,72M |
| 2026-07-01 | CNY 11,02 | +1,57 % | CNY 10,80 | CNY 11,18 | CNY 10,80 | 19,33M |
| 2026-06-30 | CNY 10,85 | +1,40 % | CNY 10,90 | CNY 10,91 | CNY 10,70 | 13,00M |
| 2026-06-29 | CNY 10,70 | -1,38 % | CNY 10,72 | CNY 10,80 | CNY 10,50 | 16,61M |
| 2026-06-26 | CNY 10,85 | -2,86 % | CNY 11,19 | CNY 11,22 | CNY 10,79 | 19,34M |
| 2026-06-25 | CNY 11,17 | -0,98 % | CNY 11,19 | CNY 11,32 | CNY 11,04 | 15,50M |
| 2026-06-24 | CNY 11,28 | -2,51 % | CNY 11,59 | CNY 11,60 | CNY 11,16 | 16,77M |
| 2026-06-23 | CNY 11,57 | -2,36 % | CNY 11,85 | CNY 11,96 | CNY 11,54 | 14,52M |
| 2026-06-22 | CNY 11,85 | +1,02 % | CNY 11,73 | CNY 11,86 | CNY 11,38 | 19,33M |
| 2026-06-18 | CNY 11,73 | -1,35 % | CNY 11,86 | CNY 12,01 | CNY 11,69 | 12,87M |
| 2026-06-17 | CNY 11,89 | -2,06 % | CNY 12,13 | CNY 12,14 | CNY 11,85 | 12,61M |
| 2026-06-16 | CNY 12,14 | +0,08 % | CNY 12,13 | CNY 12,19 | CNY 11,98 | 12,00M |
| 2026-06-15 | CNY 12,13 | +1,25 % | CNY 12,00 | CNY 12,20 | CNY 11,98 | 17,10M |
| 2026-06-12 | CNY 11,98 | +3,36 % | CNY 11,61 | CNY 12,13 | CNY 11,61 | 24,51M |
| 2026-06-11 | CNY 11,59 | -3,09 % | CNY 11,83 | CNY 11,93 | CNY 11,57 | 16,10M |
| 2026-06-10 | CNY 11,96 | +1,53 % | CNY 11,77 | CNY 12,50 | CNY 11,72 | 26,69M |
| 2026-06-09 | CNY 11,78 | +0,60 % | CNY 11,71 | CNY 11,80 | CNY 11,54 | 11,92M |
| 2026-06-08 | CNY 11,71 | -2,74 % | CNY 11,83 | CNY 12,10 | CNY 11,58 | 15,81M |
| 2026-06-05 | CNY 12,04 | +0,17 % | CNY 11,92 | CNY 12,20 | CNY 11,82 | 15,48M |
| 2026-06-04 | CNY 12,02 | -2,04 % | CNY 12,24 | CNY 12,24 | CNY 11,90 | 16,07M |
| 2026-06-03 | CNY 12,27 | -0,97 % | CNY 12,38 | CNY 12,44 | CNY 12,21 | 14,24M |
| 2026-06-02 | CNY 12,39 | -2,82 % | CNY 12,70 | CNY 12,75 | CNY 12,34 | 12,81M |
| 2026-06-01 | CNY 12,75 | +0,63 % | CNY 12,67 | CNY 12,81 | CNY 12,67 | 8,04M |
| 2026-05-29 | CNY 12,67 | -1,02 % | CNY 12,82 | CNY 12,99 | CNY 12,66 | 13,79M |
| 2026-05-28 | CNY 12,80 | +0,87 % | CNY 12,77 | CNY 12,87 | CNY 12,71 | 11,38M |
| 2026-05-27 | CNY 12,69 | -3,50 % | CNY 13,00 | CNY 13,14 | CNY 12,66 | 16,87M |
| 2026-05-26 | CNY 13,15 | +0,23 % | CNY 13,02 | CNY 13,40 | CNY 12,80 | 20,68M |