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