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 11,21 | +2,94 % | CNY 10,97 | CNY 11,34 | CNY 10,87 | 87,79M |
| 2026-09-29 | CNY 10,89 | +0,74 % | CNY 10,81 | CNY 10,94 | CNY 10,80 | 47,57M |
| 2026-09-28 | CNY 10,81 | -2,08 % | CNY 11,07 | CNY 11,21 | CNY 10,75 | 86,09M |
| 2026-09-24 | CNY 11,04 | -3,24 % | CNY 11,40 | CNY 11,41 | CNY 11,03 | 70,87M |
| 2026-09-23 | CNY 11,41 | +0,26 % | CNY 11,38 | CNY 11,56 | CNY 11,32 | 62,74M |
| 2026-09-22 | CNY 11,38 | +0,18 % | CNY 11,39 | CNY 11,49 | CNY 11,35 | 67,01M |
| 2026-09-21 | CNY 11,36 | +1,16 % | CNY 11,20 | CNY 11,40 | CNY 11,18 | 63,30M |
| 2026-09-18 | CNY 11,23 | +2,18 % | CNY 11,06 | CNY 11,24 | CNY 11,04 | 74,91M |
| 2026-09-17 | CNY 10,99 | -0,09 % | CNY 10,93 | CNY 11,03 | CNY 10,89 | 52,17M |
| 2026-09-16 | CNY 11,00 | -0,72 % | CNY 11,01 | CNY 11,07 | CNY 10,88 | 73,36M |
| 2026-09-15 | CNY 11,08 | -2,21 % | CNY 11,28 | CNY 11,35 | CNY 11,06 | 59,48M |
| 2026-09-14 | CNY 11,33 | +0,09 % | CNY 11,30 | CNY 11,37 | CNY 11,17 | 44,06M |
| 2026-09-11 | CNY 11,32 | -3,25 % | CNY 11,64 | CNY 11,64 | CNY 11,27 | 85,17M |
| 2026-09-10 | CNY 11,70 | -1,10 % | CNY 11,80 | CNY 11,80 | CNY 11,68 | 40,22M |
| 2026-09-09 | CNY 11,83 | -0,42 % | CNY 11,90 | CNY 11,94 | CNY 11,78 | 41,80M |
| 2026-09-08 | CNY 11,88 | 0,00 % | CNY 11,86 | CNY 11,99 | CNY 11,83 | 56,01M |
| 2026-09-07 | CNY 11,88 | +0,93 % | CNY 11,80 | CNY 11,91 | CNY 11,69 | 51,91M |
| 2026-09-04 | CNY 11,77 | +0,60 % | CNY 11,68 | CNY 11,92 | CNY 11,68 | 70,69M |
| 2026-09-03 | CNY 11,70 | -0,43 % | CNY 11,76 | CNY 11,83 | CNY 11,68 | 50,35M |
| 2026-09-02 | CNY 11,75 | -2,65 % | CNY 12,03 | CNY 12,04 | CNY 11,75 | 81,65M |
| 2026-09-01 | CNY 12,07 | 0,00 % | CNY 12,04 | CNY 12,14 | CNY 11,98 | 71,63M |
| 2026-08-31 | CNY 12,07 | -2,90 % | CNY 12,29 | CNY 12,34 | CNY 11,93 | 118,62M |
| 2026-08-28 | CNY 12,43 | +2,30 % | CNY 12,10 | CNY 12,47 | CNY 12,09 | 87,21M |
| 2026-08-27 | CNY 12,15 | -1,06 % | CNY 12,21 | CNY 12,24 | CNY 11,96 | 70,75M |
| 2026-08-26 | CNY 12,28 | +0,90 % | CNY 12,18 | CNY 12,40 | CNY 12,17 | 56,69M |
| 2026-08-25 | CNY 12,17 | +0,16 % | CNY 12,09 | CNY 12,19 | CNY 12,02 | 46,68M |
| 2026-08-24 | CNY 12,15 | -2,17 % | CNY 12,40 | CNY 12,53 | CNY 12,13 | 61,41M |
| 2026-08-21 | CNY 12,42 | +0,08 % | CNY 12,36 | CNY 12,58 | CNY 12,33 | 54,45M |
| 2026-08-20 | CNY 12,41 | -0,32 % | CNY 12,45 | CNY 12,60 | CNY 12,36 | 54,41M |
| 2026-08-19 | CNY 12,45 | -3,04 % | CNY 12,75 | CNY 12,77 | CNY 12,35 | 98,52M |
| 2026-08-18 | CNY 12,84 | +0,08 % | CNY 12,78 | CNY 12,94 | CNY 12,67 | 77,41M |
| 2026-08-17 | CNY 12,83 | +1,42 % | CNY 12,75 | CNY 12,90 | CNY 12,66 | 77,00M |
| 2026-08-14 | CNY 12,65 | -0,39 % | CNY 12,72 | CNY 12,80 | CNY 12,56 | 77,66M |
| 2026-08-13 | CNY 12,70 | -3,35 % | CNY 13,05 | CNY 13,12 | CNY 12,68 | 131,33M |
| 2026-08-12 | CNY 13,14 | +2,74 % | CNY 12,79 | CNY 13,18 | CNY 12,71 | 138,16M |
| 2026-08-11 | CNY 12,79 | -1,16 % | CNY 12,94 | CNY 12,99 | CNY 12,78 | 79,74M |
| 2026-08-10 | CNY 12,94 | +0,08 % | CNY 12,87 | CNY 13,06 | CNY 12,82 | 77,52M |
| 2026-08-07 | CNY 12,93 | +1,49 % | CNY 12,75 | CNY 13,18 | CNY 12,75 | 147,55M |
| 2026-08-06 | CNY 12,74 | -1,77 % | CNY 12,87 | CNY 12,97 | CNY 12,64 | 108,55M |
| 2026-08-05 | CNY 12,97 | -0,77 % | CNY 13,05 | CNY 13,09 | CNY 12,86 | 111,61M |
| 2026-08-04 | CNY 13,07 | -1,58 % | CNY 13,18 | CNY 13,24 | CNY 13,04 | 110,49M |
| 2026-08-03 | CNY 13,28 | +2,23 % | CNY 13,00 | CNY 13,37 | CNY 12,98 | 147,74M |
| 2026-07-31 | CNY 12,99 | -0,23 % | CNY 12,88 | CNY 13,09 | CNY 12,85 | 94,35M |
| 2026-07-30 | CNY 13,02 | +1,64 % | CNY 12,70 | CNY 13,28 | CNY 12,69 | 153,40M |
| 2026-07-29 | CNY 12,81 | +1,03 % | CNY 12,86 | CNY 13,06 | CNY 12,51 | 146,81M |
| 2026-07-28 | CNY 12,68 | +0,32 % | CNY 12,52 | CNY 12,75 | CNY 12,49 | 77,17M |
| 2026-07-27 | CNY 12,64 | +1,77 % | CNY 12,69 | CNY 12,69 | CNY 12,37 | 85,65M |
| 2026-07-24 | CNY 12,42 | -2,97 % | CNY 12,82 | CNY 12,82 | CNY 12,38 | 104,47M |
| 2026-07-23 | CNY 12,80 | +1,83 % | CNY 12,60 | CNY 12,82 | CNY 12,45 | 141,15M |
| 2026-07-22 | CNY 12,57 | +5,36 % | CNY 11,87 | CNY 12,69 | CNY 11,80 | 249,97M |
| 2026-07-21 | CNY 11,93 | -0,58 % | CNY 12,14 | CNY 12,14 | CNY 11,80 | 104,86M |
| 2026-07-20 | CNY 12,00 | +2,13 % | CNY 11,75 | CNY 12,03 | CNY 11,70 | 123,17M |
| 2026-07-17 | CNY 11,75 | -0,93 % | CNY 11,81 | CNY 11,98 | CNY 11,70 | 103,46M |
| 2026-07-16 | CNY 11,86 | -1,17 % | CNY 11,88 | CNY 12,02 | CNY 11,80 | 93,64M |
| 2026-07-15 | CNY 12,00 | +2,30 % | CNY 11,55 | CNY 12,18 | CNY 11,41 | 148,10M |
| 2026-07-14 | CNY 11,73 | +0,86 % | CNY 11,62 | CNY 11,73 | CNY 11,45 | 79,28M |
| 2026-07-13 | CNY 11,63 | -3,96 % | CNY 12,14 | CNY 12,14 | CNY 11,62 | 105,18M |
| 2026-07-10 | CNY 12,11 | +2,37 % | CNY 11,89 | CNY 12,42 | CNY 11,80 | 137,68M |
| 2026-07-09 | CNY 11,83 | +0,77 % | CNY 11,70 | CNY 11,85 | CNY 11,51 | 103,39M |
| 2026-07-08 | CNY 11,74 | -3,85 % | CNY 12,15 | CNY 12,19 | CNY 11,73 | 123,93M |
| 2026-07-07 | CNY 12,21 | -1,13 % | CNY 12,36 | CNY 12,42 | CNY 12,21 | 85,92M |
| 2026-07-06 | CNY 12,35 | -1,59 % | CNY 12,50 | CNY 12,63 | CNY 12,34 | 98,88M |
| 2026-07-03 | CNY 12,55 | -1,80 % | CNY 12,80 | CNY 12,85 | CNY 12,53 | 124,54M |
| 2026-07-02 | CNY 12,78 | -3,11 % | CNY 13,01 | CNY 13,21 | CNY 12,76 | 154,17M |
| 2026-07-01 | CNY 13,19 | +0,53 % | CNY 13,13 | CNY 13,54 | CNY 12,76 | 204,64M |
| 2026-06-30 | CNY 13,12 | +2,42 % | CNY 12,73 | CNY 13,34 | CNY 12,70 | 168,34M |
| 2026-06-29 | CNY 12,81 | +1,10 % | CNY 12,51 | CNY 12,93 | CNY 12,44 | 156,38M |
| 2026-06-26 | CNY 12,67 | +0,48 % | CNY 12,80 | CNY 13,43 | CNY 12,63 | 226,34M |
| 2026-06-25 | CNY 12,61 | +1,29 % | CNY 12,41 | CNY 12,90 | CNY 12,31 | 149,92M |
| 2026-06-24 | CNY 12,45 | -1,27 % | CNY 12,58 | CNY 12,67 | CNY 12,31 | 108,49M |
| 2026-06-23 | CNY 12,61 | -4,69 % | CNY 13,18 | CNY 13,20 | CNY 12,60 | 135,68M |
| 2026-06-22 | CNY 13,23 | +3,04 % | CNY 12,77 | CNY 13,34 | CNY 12,56 | 175,47M |
| 2026-06-18 | CNY 12,84 | -1,76 % | CNY 13,00 | CNY 13,07 | CNY 12,71 | 133,78M |
| 2026-06-17 | CNY 13,07 | -1,73 % | CNY 13,35 | CNY 13,45 | CNY 13,01 | 125,96M |
| 2026-06-16 | CNY 13,30 | -0,60 % | CNY 13,30 | CNY 13,52 | CNY 13,23 | 119,13M |
| 2026-06-15 | CNY 13,38 | -0,59 % | CNY 13,42 | CNY 13,48 | CNY 13,20 | 129,62M |
| 2026-06-12 | CNY 13,46 | -1,32 % | CNY 13,63 | CNY 13,87 | CNY 13,42 | 186,97M |
| 2026-06-11 | CNY 13,64 | -3,12 % | CNY 13,75 | CNY 13,90 | CNY 13,42 | 241,94M |
| 2026-06-10 | CNY 14,08 | +8,81 % | CNY 12,72 | CNY 14,22 | CNY 12,65 | 255,50M |
| 2026-06-09 | CNY 12,94 | +4,02 % | CNY 12,67 | CNY 12,96 | CNY 12,22 | 171,48M |
| 2026-06-08 | CNY 12,44 | -5,26 % | CNY 12,90 | CNY 13,05 | CNY 12,39 | 179,37M |
| 2026-06-05 | CNY 13,13 | -1,57 % | CNY 13,34 | CNY 13,43 | CNY 13,03 | 125,91M |
| 2026-06-04 | CNY 13,34 | -0,60 % | CNY 13,33 | CNY 13,52 | CNY 13,19 | 106,10M |
| 2026-06-03 | CNY 13,42 | -0,45 % | CNY 13,48 | CNY 13,81 | CNY 13,38 | 143,72M |
| 2026-06-02 | CNY 13,48 | -1,46 % | CNY 13,70 | CNY 13,76 | CNY 13,25 | 145,53M |
| 2026-06-01 | CNY 13,68 | -1,51 % | CNY 13,86 | CNY 14,08 | CNY 13,65 | 139,41M |
| 2026-05-29 | CNY 13,89 | -3,21 % | CNY 14,33 | CNY 14,33 | CNY 13,85 | 161,45M |
| 2026-05-28 | CNY 14,35 | -0,07 % | CNY 14,26 | CNY 14,42 | CNY 14,10 | 123,34M |
| 2026-05-27 | CNY 14,36 | -1,64 % | CNY 14,61 | CNY 15,12 | CNY 14,31 | 183,56M |
| 2026-05-26 | CNY 14,60 | -1,68 % | CNY 14,77 | CNY 14,84 | CNY 14,39 | 146,41M |