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