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