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