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