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