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