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 11,72 | +3,53 % | CNY 11,55 | CNY 11,87 | CNY 11,22 | 46,99M |
| 2026-09-29 | CNY 11,32 | +1,16 % | CNY 11,10 | CNY 11,46 | CNY 10,97 | 38,43M |
| 2026-09-28 | CNY 11,19 | -5,65 % | CNY 11,79 | CNY 11,81 | CNY 11,13 | 45,83M |
| 2026-09-24 | CNY 11,86 | -7,27 % | CNY 12,70 | CNY 12,75 | CNY 11,76 | 66,97M |
| 2026-09-23 | CNY 12,79 | -3,47 % | CNY 12,90 | CNY 13,08 | CNY 12,50 | 51,96M |
| 2026-09-22 | CNY 13,25 | -0,08 % | CNY 13,28 | CNY 13,45 | CNY 12,92 | 60,86M |
| 2026-09-21 | CNY 13,26 | -0,15 % | CNY 13,20 | CNY 13,56 | CNY 13,13 | 41,05M |
| 2026-09-18 | CNY 13,28 | +2,00 % | CNY 13,19 | CNY 13,34 | CNY 12,95 | 34,67M |
| 2026-09-17 | CNY 13,02 | -1,51 % | CNY 13,02 | CNY 13,34 | CNY 12,95 | 29,91M |
| 2026-09-16 | CNY 13,22 | +3,12 % | CNY 12,79 | CNY 13,30 | CNY 12,73 | 35,19M |
| 2026-09-15 | CNY 12,82 | -2,44 % | CNY 13,20 | CNY 13,20 | CNY 12,80 | 23,04M |
| 2026-09-14 | CNY 13,14 | +2,74 % | CNY 12,60 | CNY 13,31 | CNY 12,46 | 38,90M |
| 2026-09-11 | CNY 12,79 | -3,47 % | CNY 12,95 | CNY 13,22 | CNY 12,68 | 40,64M |
| 2026-09-10 | CNY 13,25 | -0,15 % | CNY 13,23 | CNY 13,46 | CNY 13,11 | 34,26M |
| 2026-09-09 | CNY 13,27 | -0,90 % | CNY 13,80 | CNY 14,02 | CNY 13,15 | 46,56M |
| 2026-09-08 | CNY 13,39 | +0,60 % | CNY 13,27 | CNY 13,50 | CNY 13,08 | 38,81M |
| 2026-09-07 | CNY 13,31 | -0,22 % | CNY 13,34 | CNY 13,48 | CNY 13,01 | 49,18M |
| 2026-09-04 | CNY 13,34 | -3,40 % | CNY 13,74 | CNY 13,81 | CNY 13,20 | 63,29M |
| 2026-09-03 | CNY 13,81 | +2,60 % | CNY 13,60 | CNY 13,92 | CNY 13,36 | 63,68M |
| 2026-09-02 | CNY 13,46 | 0,00 % | CNY 13,24 | CNY 13,61 | CNY 13,07 | 46,81M |
| 2026-09-01 | CNY 13,46 | -0,22 % | CNY 13,60 | CNY 13,86 | CNY 13,34 | 41,24M |
| 2026-08-31 | CNY 13,49 | +3,93 % | CNY 12,63 | CNY 13,54 | CNY 12,56 | 57,49M |
| 2026-08-28 | CNY 12,98 | -2,77 % | CNY 13,30 | CNY 13,34 | CNY 12,92 | 45,71M |
| 2026-08-27 | CNY 13,35 | +1,37 % | CNY 13,17 | CNY 13,63 | CNY 13,02 | 66,57M |
| 2026-08-26 | CNY 13,17 | -2,15 % | CNY 13,46 | CNY 13,64 | CNY 13,17 | 58,24M |
| 2026-08-25 | CNY 13,46 | +0,60 % | CNY 13,12 | CNY 13,55 | CNY 13,10 | 73,23M |
| 2026-08-24 | CNY 13,38 | +1,13 % | CNY 13,10 | CNY 13,49 | CNY 13,01 | 95,83M |
| 2026-08-21 | CNY 13,23 | +2,80 % | CNY 12,86 | CNY 13,46 | CNY 12,78 | 106,11M |
| 2026-08-20 | CNY 12,87 | -0,62 % | CNY 12,83 | CNY 13,02 | CNY 12,41 | 149,27M |
| 2026-08-19 | CNY 12,95 | +8,37 % | CNY 11,89 | CNY 13,15 | CNY 11,83 | 203,92M |
| 2026-08-18 | CNY 11,95 | +2,05 % | CNY 11,75 | CNY 11,96 | CNY 11,49 | 91,22M |
| 2026-08-17 | CNY 11,71 | +6,94 % | CNY 11,29 | CNY 11,75 | CNY 11,03 | 133,72M |
| 2026-08-14 | CNY 10,95 | +10,05 % | CNY 10,10 | CNY 10,95 | CNY 10,04 | 59,20M |
| 2026-08-13 | CNY 9,95 | -2,36 % | CNY 10,23 | CNY 10,25 | CNY 9,94 | 26,48M |
| 2026-08-12 | CNY 10,19 | +0,10 % | CNY 10,18 | CNY 10,32 | CNY 10,15 | 15,24M |
| 2026-08-11 | CNY 10,18 | -2,12 % | CNY 10,36 | CNY 10,42 | CNY 10,17 | 21,11M |
| 2026-08-10 | CNY 10,40 | -0,48 % | CNY 10,56 | CNY 10,59 | CNY 10,33 | 25,02M |
| 2026-08-07 | CNY 10,45 | +1,85 % | CNY 10,28 | CNY 10,48 | CNY 10,18 | 29,48M |
| 2026-08-06 | CNY 10,26 | -1,54 % | CNY 10,53 | CNY 10,58 | CNY 10,15 | 28,53M |
| 2026-08-05 | CNY 10,42 | +2,26 % | CNY 10,24 | CNY 10,51 | CNY 10,20 | 26,86M |
| 2026-08-04 | CNY 10,19 | +2,52 % | CNY 9,96 | CNY 10,27 | CNY 9,96 | 23,09M |
| 2026-08-03 | CNY 9,94 | +1,02 % | CNY 9,84 | CNY 10,02 | CNY 9,76 | 16,84M |
| 2026-07-31 | CNY 9,84 | +0,92 % | CNY 10,00 | CNY 10,12 | CNY 9,82 | 26,63M |
| 2026-07-30 | CNY 9,75 | -3,18 % | CNY 9,95 | CNY 10,14 | CNY 9,62 | 30,30M |
| 2026-07-29 | CNY 10,07 | +4,90 % | CNY 9,65 | CNY 10,14 | CNY 9,64 | 37,93M |
| 2026-07-28 | CNY 9,60 | -2,24 % | CNY 9,70 | CNY 9,83 | CNY 9,54 | 18,13M |
| 2026-07-27 | CNY 9,82 | +3,59 % | CNY 9,55 | CNY 9,98 | CNY 9,50 | 23,36M |
| 2026-07-24 | CNY 9,48 | -4,15 % | CNY 9,70 | CNY 9,74 | CNY 9,43 | 22,95M |
| 2026-07-23 | CNY 9,89 | +2,81 % | CNY 9,63 | CNY 9,91 | CNY 9,56 | 23,23M |
| 2026-07-22 | CNY 9,62 | -0,21 % | CNY 9,59 | CNY 9,91 | CNY 9,50 | 30,78M |
| 2026-07-21 | CNY 9,64 | +4,44 % | CNY 9,26 | CNY 9,70 | CNY 9,03 | 38,80M |
| 2026-07-20 | CNY 9,23 | -3,65 % | CNY 9,72 | CNY 9,75 | CNY 9,03 | 38,58M |
| 2026-07-17 | CNY 9,58 | -5,34 % | CNY 10,02 | CNY 10,17 | CNY 9,57 | 45,15M |
| 2026-07-16 | CNY 10,12 | -2,32 % | CNY 10,20 | CNY 10,36 | CNY 9,96 | 36,74M |
| 2026-07-15 | CNY 10,36 | +1,07 % | CNY 10,25 | CNY 10,39 | CNY 10,07 | 36,48M |
| 2026-07-14 | CNY 10,25 | +0,69 % | CNY 10,14 | CNY 10,33 | CNY 9,95 | 35,94M |
| 2026-07-13 | CNY 10,18 | -4,86 % | CNY 10,55 | CNY 10,69 | CNY 10,15 | 36,19M |
| 2026-07-10 | CNY 10,70 | -1,47 % | CNY 10,79 | CNY 11,11 | CNY 10,70 | 38,93M |
| 2026-07-09 | CNY 10,86 | +5,23 % | CNY 10,32 | CNY 10,97 | CNY 9,99 | 63,88M |
| 2026-07-08 | CNY 10,32 | -5,75 % | CNY 10,99 | CNY 10,99 | CNY 10,22 | 45,06M |
| 2026-07-07 | CNY 10,95 | -3,78 % | CNY 11,27 | CNY 11,42 | CNY 10,82 | 40,61M |
| 2026-07-06 | CNY 11,38 | -0,44 % | CNY 11,33 | CNY 11,47 | CNY 11,18 | 52,90M |
| 2026-07-03 | CNY 11,43 | +0,88 % | CNY 11,40 | CNY 11,63 | CNY 11,14 | 57,13M |
| 2026-07-02 | CNY 11,33 | +0,62 % | CNY 11,13 | CNY 11,92 | CNY 10,80 | 83,50M |
| 2026-07-01 | CNY 11,26 | +4,26 % | CNY 11,19 | CNY 11,70 | CNY 11,01 | 87,48M |
| 2026-06-30 | CNY 10,80 | +2,08 % | CNY 10,40 | CNY 10,87 | CNY 10,11 | 68,76M |
| 2026-06-29 | CNY 10,58 | +1,93 % | CNY 10,30 | CNY 10,95 | CNY 10,22 | 63,17M |
| 2026-06-26 | CNY 10,38 | -5,64 % | CNY 11,24 | CNY 11,25 | CNY 10,36 | 61,60M |
| 2026-06-25 | CNY 11,00 | -5,34 % | CNY 11,45 | CNY 11,67 | CNY 10,96 | 80,18M |
| 2026-06-24 | CNY 11,62 | -3,41 % | CNY 11,98 | CNY 12,18 | CNY 11,41 | 79,49M |
| 2026-06-23 | CNY 12,03 | -5,42 % | CNY 12,97 | CNY 13,12 | CNY 12,01 | 103,58M |
| 2026-06-22 | CNY 12,72 | -2,15 % | CNY 13,01 | CNY 13,29 | CNY 12,21 | 117,62M |
| 2026-06-18 | CNY 13,00 | +6,82 % | CNY 12,18 | CNY 13,30 | CNY 12,16 | 130,16M |
| 2026-06-17 | CNY 12,17 | -4,25 % | CNY 12,56 | CNY 12,64 | CNY 12,11 | 80,34M |
| 2026-06-16 | CNY 12,71 | +0,79 % | CNY 12,46 | CNY 12,89 | CNY 12,38 | 100,74M |
| 2026-06-15 | CNY 12,61 | +0,48 % | CNY 12,22 | CNY 12,89 | CNY 12,22 | 166,14M |
| 2026-06-12 | CNY 12,55 | +9,99 % | CNY 11,78 | CNY 12,55 | CNY 11,49 | 118,19M |
| 2026-06-11 | CNY 11,41 | -2,81 % | CNY 11,60 | CNY 11,98 | CNY 11,31 | 46,73M |
| 2026-06-10 | CNY 11,74 | -4,08 % | CNY 11,98 | CNY 12,00 | CNY 11,36 | 49,75M |
| 2026-06-09 | CNY 12,24 | +4,79 % | CNY 11,75 | CNY 12,28 | CNY 11,31 | 66,19M |
| 2026-06-08 | CNY 11,68 | -7,59 % | CNY 12,00 | CNY 12,28 | CNY 11,50 | 61,62M |
| 2026-06-05 | CNY 12,64 | -3,44 % | CNY 12,90 | CNY 13,06 | CNY 12,58 | 75,24M |
| 2026-06-04 | CNY 13,09 | -3,61 % | CNY 13,30 | CNY 13,67 | CNY 12,85 | 129,30M |
| 2026-06-03 | CNY 13,58 | +7,78 % | CNY 12,61 | CNY 13,86 | CNY 12,58 | 112,77M |
| 2026-06-02 | CNY 12,60 | +2,36 % | CNY 12,32 | CNY 12,88 | CNY 12,30 | 71,32M |
| 2026-06-01 | CNY 12,31 | -0,32 % | CNY 12,25 | CNY 12,56 | CNY 11,91 | 65,80M |
| 2026-05-29 | CNY 12,35 | -5,22 % | CNY 13,01 | CNY 13,15 | CNY 12,19 | 69,72M |
| 2026-05-28 | CNY 13,03 | +0,62 % | CNY 13,13 | CNY 13,23 | CNY 12,56 | 66,17M |
| 2026-05-27 | CNY 12,95 | -6,30 % | CNY 13,76 | CNY 13,80 | CNY 12,87 | 89,50M |
| 2026-05-26 | CNY 13,82 | +0,73 % | CNY 13,56 | CNY 14,45 | CNY 13,47 | 103,47M |