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