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