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