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 12,73 | +1,11 % | CNY 12,67 | CNY 12,94 | CNY 12,53 | 13,86M |
| 2026-09-29 | CNY 12,59 | -2,33 % | CNY 12,80 | CNY 12,95 | CNY 12,27 | 20,10M |
| 2026-09-28 | CNY 12,89 | -1,30 % | CNY 12,93 | CNY 13,14 | CNY 12,54 | 15,60M |
| 2026-09-24 | CNY 13,06 | -1,43 % | CNY 13,08 | CNY 13,37 | CNY 12,99 | 10,86M |
| 2026-09-23 | CNY 13,25 | -2,43 % | CNY 13,40 | CNY 13,66 | CNY 13,20 | 13,13M |
| 2026-09-22 | CNY 13,58 | +0,59 % | CNY 13,30 | CNY 13,70 | CNY 13,15 | 19,63M |
| 2026-09-21 | CNY 13,50 | +4,49 % | CNY 12,82 | CNY 13,57 | CNY 12,70 | 23,14M |
| 2026-09-18 | CNY 12,92 | -0,08 % | CNY 12,87 | CNY 13,04 | CNY 12,80 | 15,18M |
| 2026-09-17 | CNY 12,93 | -1,00 % | CNY 12,95 | CNY 13,11 | CNY 12,82 | 13,73M |
| 2026-09-16 | CNY 13,06 | -0,53 % | CNY 13,18 | CNY 13,30 | CNY 12,99 | 18,53M |
| 2026-09-15 | CNY 13,13 | +0,77 % | CNY 13,12 | CNY 13,33 | CNY 13,05 | 17,57M |
| 2026-09-14 | CNY 13,03 | -1,66 % | CNY 13,23 | CNY 13,39 | CNY 12,98 | 18,14M |
| 2026-09-11 | CNY 13,25 | -2,72 % | CNY 13,62 | CNY 13,70 | CNY 13,20 | 24,95M |
| 2026-09-10 | CNY 13,62 | -3,06 % | CNY 14,05 | CNY 14,13 | CNY 13,58 | 26,22M |
| 2026-09-09 | CNY 14,05 | +3,31 % | CNY 13,55 | CNY 14,10 | CNY 13,50 | 35,50M |
| 2026-09-08 | CNY 13,60 | +1,72 % | CNY 13,47 | CNY 13,71 | CNY 13,23 | 27,70M |
| 2026-09-07 | CNY 13,37 | -3,54 % | CNY 13,67 | CNY 13,79 | CNY 13,10 | 35,09M |
| 2026-09-04 | CNY 13,86 | +1,17 % | CNY 13,81 | CNY 14,04 | CNY 13,46 | 34,88M |
| 2026-09-03 | CNY 13,70 | -1,65 % | CNY 13,71 | CNY 14,28 | CNY 13,62 | 29,42M |
| 2026-09-02 | CNY 13,93 | -4,59 % | CNY 14,92 | CNY 15,00 | CNY 13,73 | 42,01M |
| 2026-09-01 | CNY 14,60 | -2,80 % | CNY 14,70 | CNY 15,19 | CNY 14,53 | 50,16M |
| 2026-08-31 | CNY 15,02 | +1,42 % | CNY 15,10 | CNY 15,32 | CNY 14,44 | 62,24M |
| 2026-08-28 | CNY 14,81 | +4,15 % | CNY 14,27 | CNY 14,90 | CNY 14,07 | 55,23M |
| 2026-08-27 | CNY 14,22 | +6,68 % | CNY 13,39 | CNY 14,54 | CNY 13,34 | 65,47M |
| 2026-08-26 | CNY 13,33 | +1,06 % | CNY 12,90 | CNY 13,50 | CNY 12,75 | 38,34M |
| 2026-08-25 | CNY 13,19 | -2,37 % | CNY 13,44 | CNY 13,75 | CNY 12,98 | 55,37M |
| 2026-08-24 | CNY 13,51 | +6,21 % | CNY 12,80 | CNY 13,54 | CNY 12,55 | 76,22M |
| 2026-08-21 | CNY 12,72 | -0,24 % | CNY 12,78 | CNY 12,95 | CNY 12,41 | 46,42M |
| 2026-08-20 | CNY 12,75 | +1,11 % | CNY 12,31 | CNY 13,20 | CNY 12,31 | 68,40M |
| 2026-08-19 | CNY 12,61 | -3,22 % | CNY 13,27 | CNY 13,56 | CNY 12,58 | 86,43M |
| 2026-08-18 | CNY 13,03 | +2,68 % | CNY 12,65 | CNY 13,45 | CNY 12,50 | 56,74M |
| 2026-08-17 | CNY 12,69 | -1,17 % | CNY 12,70 | CNY 13,13 | CNY 12,56 | 39,28M |
| 2026-08-14 | CNY 12,84 | +2,15 % | CNY 12,52 | CNY 13,00 | CNY 12,31 | 51,65M |
| 2026-08-13 | CNY 12,57 | -0,48 % | CNY 12,61 | CNY 12,88 | CNY 12,40 | 37,52M |
| 2026-08-12 | CNY 12,63 | +1,12 % | CNY 12,46 | CNY 12,85 | CNY 12,37 | 49,75M |
| 2026-08-11 | CNY 12,49 | -6,72 % | CNY 13,71 | CNY 13,71 | CNY 12,44 | 75,13M |
| 2026-08-10 | CNY 13,39 | -0,81 % | CNY 13,50 | CNY 13,88 | CNY 13,19 | 62,66M |
| 2026-08-07 | CNY 13,50 | +6,13 % | CNY 13,45 | CNY 13,78 | CNY 13,11 | 86,02M |
| 2026-08-06 | CNY 12,72 | +10,03 % | CNY 11,72 | CNY 12,72 | CNY 11,70 | 30,93M |
| 2026-08-05 | CNY 11,56 | +3,58 % | CNY 11,07 | CNY 11,72 | CNY 10,92 | 27,94M |
| 2026-08-04 | CNY 11,16 | +0,54 % | CNY 11,14 | CNY 11,32 | CNY 10,88 | 28,20M |
| 2026-08-03 | CNY 11,10 | -5,77 % | CNY 11,78 | CNY 11,83 | CNY 11,05 | 27,12M |
| 2026-07-31 | CNY 11,78 | +4,90 % | CNY 10,83 | CNY 11,90 | CNY 10,73 | 29,43M |
| 2026-07-30 | CNY 11,23 | -0,88 % | CNY 11,32 | CNY 11,55 | CNY 11,04 | 21,72M |
| 2026-07-29 | CNY 11,33 | +5,40 % | CNY 10,76 | CNY 11,45 | CNY 10,67 | 32,02M |
| 2026-07-28 | CNY 10,75 | -1,92 % | CNY 10,80 | CNY 10,87 | CNY 10,42 | 25,56M |
| 2026-07-27 | CNY 10,96 | -0,54 % | CNY 10,55 | CNY 11,00 | CNY 10,55 | 31,01M |
| 2026-07-24 | CNY 11,02 | -5,89 % | CNY 11,60 | CNY 12,29 | CNY 11,00 | 36,03M |
| 2026-07-23 | CNY 11,71 | +3,63 % | CNY 11,31 | CNY 11,85 | CNY 10,92 | 40,53M |
| 2026-07-22 | CNY 11,30 | +4,92 % | CNY 10,67 | CNY 11,42 | CNY 10,61 | 47,62M |
| 2026-07-21 | CNY 10,77 | -3,32 % | CNY 11,20 | CNY 11,20 | CNY 10,40 | 46,49M |
| 2026-07-20 | CNY 11,14 | +6,30 % | CNY 10,68 | CNY 11,53 | CNY 10,68 | 44,79M |
| 2026-07-17 | CNY 10,48 | -5,16 % | CNY 11,00 | CNY 11,45 | CNY 10,39 | 34,82M |
| 2026-07-16 | CNY 11,05 | -8,07 % | CNY 12,02 | CNY 12,02 | CNY 10,96 | 40,50M |
| 2026-07-15 | CNY 12,02 | +1,61 % | CNY 11,69 | CNY 12,20 | CNY 11,52 | 45,63M |
| 2026-07-14 | CNY 11,83 | +10,05 % | CNY 10,64 | CNY 11,83 | CNY 10,64 | 49,29M |
| 2026-07-13 | CNY 10,75 | +1,61 % | CNY 10,57 | CNY 11,17 | CNY 10,26 | 37,60M |
| 2026-07-10 | CNY 10,58 | -6,37 % | CNY 10,82 | CNY 11,10 | CNY 10,51 | 42,23M |
| 2026-07-09 | CNY 11,30 | -7,60 % | CNY 11,46 | CNY 11,96 | CNY 11,15 | 40,32M |
| 2026-07-08 | CNY 12,23 | -0,81 % | CNY 12,21 | CNY 12,87 | CNY 11,83 | 44,82M |
| 2026-07-07 | CNY 12,33 | -1,67 % | CNY 12,97 | CNY 13,15 | CNY 11,74 | 55,50M |
| 2026-07-06 | CNY 12,54 | +10,00 % | CNY 11,29 | CNY 12,54 | CNY 11,27 | 41,86M |
| 2026-07-03 | CNY 11,40 | +3,64 % | CNY 10,97 | CNY 11,54 | CNY 10,92 | 32,88M |
| 2026-07-02 | CNY 11,00 | -0,99 % | CNY 11,03 | CNY 11,59 | CNY 10,98 | 26,58M |
| 2026-07-01 | CNY 11,11 | +5,21 % | CNY 10,40 | CNY 11,49 | CNY 10,37 | 25,13M |
| 2026-06-30 | CNY 10,56 | -2,85 % | CNY 10,84 | CNY 10,96 | CNY 10,39 | 20,32M |
| 2026-06-29 | CNY 10,87 | 0,00 % | CNY 10,86 | CNY 10,99 | CNY 10,52 | 22,15M |
| 2026-06-26 | CNY 10,87 | -5,56 % | CNY 11,55 | CNY 11,74 | CNY 10,79 | 30,95M |
| 2026-06-25 | CNY 11,51 | +1,68 % | CNY 11,21 | CNY 11,86 | CNY 11,11 | 43,39M |
| 2026-06-24 | CNY 11,32 | +0,27 % | CNY 11,29 | CNY 11,57 | CNY 10,83 | 35,81M |
| 2026-06-23 | CNY 11,29 | +1,07 % | CNY 11,00 | CNY 11,70 | CNY 11,00 | 34,99M |
| 2026-06-22 | CNY 11,17 | +4,88 % | CNY 10,67 | CNY 11,34 | CNY 10,45 | 40,48M |
| 2026-06-18 | CNY 10,65 | -6,33 % | CNY 11,30 | CNY 11,48 | CNY 10,51 | 43,08M |
| 2026-06-17 | CNY 11,37 | -3,48 % | CNY 11,69 | CNY 11,95 | CNY 11,31 | 30,63M |
| 2026-06-16 | CNY 11,78 | -0,84 % | CNY 11,71 | CNY 11,94 | CNY 11,42 | 31,91M |
| 2026-06-15 | CNY 11,88 | -5,34 % | CNY 12,00 | CNY 12,40 | CNY 11,31 | 44,08M |
| 2026-06-12 | CNY 12,55 | +1,95 % | CNY 12,12 | CNY 12,88 | CNY 12,03 | 41,89M |
| 2026-06-11 | CNY 12,31 | -2,61 % | CNY 12,50 | CNY 12,76 | CNY 12,01 | 28,07M |
| 2026-06-10 | CNY 12,64 | -7,47 % | CNY 13,36 | CNY 13,44 | CNY 12,49 | 43,39M |
| 2026-06-09 | CNY 13,66 | +1,34 % | CNY 12,54 | CNY 13,66 | CNY 12,54 | 60,29M |
| 2026-06-08 | CNY 13,48 | -0,37 % | CNY 13,40 | CNY 14,23 | CNY 13,10 | 64,73M |
| 2026-06-05 | CNY 13,53 | -1,53 % | CNY 13,50 | CNY 13,83 | CNY 12,89 | 72,67M |
| 2026-06-04 | CNY 13,74 | -1,93 % | CNY 13,80 | CNY 14,60 | CNY 13,20 | 99,97M |
| 2026-06-03 | CNY 14,01 | +5,18 % | CNY 12,93 | CNY 14,65 | CNY 12,45 | 117,58M |
| 2026-06-02 | CNY 13,32 | +0,38 % | CNY 14,10 | CNY 14,60 | CNY 13,03 | 122,14M |
| 2026-06-01 | CNY 13,27 | +10,03 % | CNY 12,02 | CNY 13,27 | CNY 11,76 | 52,70M |
| 2026-05-29 | CNY 12,06 | +2,29 % | CNY 11,79 | CNY 12,54 | CNY 11,56 | 80,41M |
| 2026-05-28 | CNY 11,79 | +9,98 % | CNY 10,83 | CNY 11,79 | CNY 10,71 | 37,76M |
| 2026-05-27 | CNY 10,72 | +2,19 % | CNY 10,39 | CNY 11,25 | CNY 10,27 | 36,13M |
| 2026-05-26 | CNY 10,49 | -2,78 % | CNY 10,53 | CNY 10,89 | CNY 10,38 | 19,87M |