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