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