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