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