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