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 12,06 | +0,50 % | CNY 11,99 | CNY 12,49 | CNY 11,90 | 2,18M |
| 2026-09-29 | CNY 12,00 | +3,54 % | CNY 11,52 | CNY 12,06 | CNY 11,50 | 2,38M |
| 2026-09-28 | CNY 11,59 | +1,40 % | CNY 11,35 | CNY 11,78 | CNY 11,34 | 1,99M |
| 2026-09-24 | CNY 11,43 | -1,47 % | CNY 11,60 | CNY 11,70 | CNY 11,33 |
| 1,37M |
| 2026-09-23 | CNY 11,60 | +1,22 % | CNY 11,50 | CNY 11,73 | CNY 11,30 | 1,48M |
| 2026-09-22 | CNY 11,46 | -1,21 % | CNY 11,79 | CNY 11,80 | CNY 11,24 | 2,00M |
| 2026-09-21 | CNY 11,60 | +2,38 % | CNY 11,30 | CNY 11,66 | CNY 11,15 | 2,13M |
| 2026-09-18 | CNY 11,33 | +2,63 % | CNY 11,05 | CNY 11,34 | CNY 10,81 | 3,61M |
| 2026-09-17 | CNY 11,04 | +9,96 % | CNY 10,09 | CNY 11,04 | CNY 10,09 | 4,42M |
| 2026-09-16 | CNY 10,04 | +0,70 % | CNY 9,94 | CNY 10,14 | CNY 9,79 | 1,44M |
| 2026-09-15 | CNY 9,97 | +0,71 % | CNY 9,94 | CNY 10,57 | CNY 9,75 | 1,96M |
| 2026-09-14 | CNY 9,90 | -2,08 % | CNY 10,24 | CNY 10,30 | CNY 9,85 | 1,31M |
| 2026-09-11 | CNY 10,11 | -1,94 % | CNY 10,37 | CNY 10,45 | CNY 9,98 | 1,29M |
| 2026-09-10 | CNY 10,31 | -2,83 % | CNY 10,60 | CNY 10,60 | CNY 10,29 | 1,42M |
| 2026-09-09 | CNY 10,61 | -2,12 % | CNY 10,70 | CNY 10,89 | CNY 10,60 | 748,60K |
| 2026-09-08 | CNY 10,84 | -2,87 % | CNY 11,00 | CNY 11,10 | CNY 10,78 | 1,37M |
| 2026-09-07 | CNY 11,16 | -0,53 % | CNY 11,23 | CNY 11,30 | CNY 11,03 | 1,13M |
| 2026-09-04 | CNY 11,22 | +0,72 % | CNY 11,04 | CNY 11,47 | CNY 11,04 | 1,62M |
| 2026-09-03 | CNY 11,14 | +3,15 % | CNY 10,86 | CNY 11,49 | CNY 10,60 | 2,65M |
| 2026-09-02 | CNY 10,80 | -2,44 % | CNY 11,05 | CNY 11,05 | CNY 10,71 | 1,62M |
| 2026-09-01 | CNY 11,07 | +0,09 % | CNY 11,04 | CNY 11,18 | CNY 11,00 | 754,80K |
| 2026-08-31 | CNY 11,06 | -1,95 % | CNY 11,27 | CNY 11,27 | CNY 11,01 | 834,90K |
| 2026-08-28 | CNY 11,28 | +0,09 % | CNY 11,28 | CNY 11,43 | CNY 11,17 | 1,03M |
| 2026-08-27 | CNY 11,27 | +0,27 % | CNY 11,25 | CNY 11,27 | CNY 11,07 | 1,06M |
| 2026-08-26 | CNY 11,24 | -0,09 % | CNY 11,25 | CNY 11,36 | CNY 11,15 | 722,40K |
| 2026-08-25 | CNY 11,25 | +0,72 % | CNY 10,98 | CNY 11,50 | CNY 10,70 | 1,18M |
| 2026-08-24 | CNY 11,17 | -9,70 % | CNY 12,40 | CNY 12,40 | CNY 11,13 | 4,52M |
| 2026-08-21 | CNY 12,37 | +1,98 % | CNY 12,10 | CNY 12,43 | CNY 11,85 | 1,11M |
| 2026-08-20 | CNY 12,13 | -1,14 % | CNY 12,35 | CNY 12,35 | CNY 12,02 | 1,29M |
| 2026-08-19 | CNY 12,27 | -0,08 % | CNY 12,27 | CNY 12,59 | CNY 12,10 | 1,12M |
| 2026-08-18 | CNY 12,28 | -1,37 % | CNY 12,25 | CNY 12,46 | CNY 12,21 | 404,80K |
| 2026-08-17 | CNY 12,45 | -0,95 % | CNY 12,64 | CNY 12,64 | CNY 12,13 | 958,20K |
| 2026-08-14 | CNY 12,57 | -2,03 % | CNY 12,78 | CNY 12,82 | CNY 12,50 | 936,00K |
| 2026-08-13 | CNY 12,83 | +1,50 % | CNY 12,64 | CNY 13,16 | CNY 12,56 | 1,98M |
| 2026-08-12 | CNY 12,64 | -0,08 % | CNY 12,59 | CNY 12,88 | CNY 12,50 | 1,02M |
| 2026-08-11 | CNY 12,65 | 0,00 % | CNY 12,64 | CNY 12,78 | CNY 12,40 | 1,33M |
| 2026-08-10 | CNY 12,65 | -3,07 % | CNY 12,95 | CNY 12,95 | CNY 12,55 | 1,73M |
| 2026-08-07 | CNY 13,05 | -2,47 % | CNY 13,28 | CNY 13,75 | CNY 12,97 | 1,90M |
| 2026-08-06 | CNY 13,38 | +5,35 % | CNY 12,70 | CNY 13,49 | CNY 12,54 | 2,53M |
| 2026-08-05 | CNY 12,70 | +0,32 % | CNY 12,88 | CNY 12,88 | CNY 12,60 | 953,50K |
| 2026-08-04 | CNY 12,66 | +0,48 % | CNY 12,63 | CNY 12,88 | CNY 12,60 | 847,60K |
| 2026-08-03 | CNY 12,60 | -1,87 % | CNY 12,60 | CNY 12,75 | CNY 12,31 | 3,05M |
| 2026-07-31 | CNY 12,84 | +0,23 % | CNY 11,53 | CNY 12,87 | CNY 11,53 | 6,04M |
| 2026-07-30 | CNY 12,81 | -9,98 % | CNY 12,81 | CNY 12,81 | CNY 12,81 | 560,70K |
| 2026-07-29 | CNY 14,23 | -0,42 % | CNY 14,36 | CNY 14,36 | CNY 14,01 | 670,30K |
| 2026-07-28 | CNY 14,29 | +0,92 % | CNY 14,18 | CNY 14,40 | CNY 13,96 | 904,40K |
| 2026-07-27 | CNY 14,16 | +1,14 % | CNY 13,85 | CNY 14,33 | CNY 13,82 | 939,00K |
| 2026-07-24 | CNY 14,00 | +6,95 % | CNY 12,96 | CNY 14,11 | CNY 12,93 | 1,34M |
| 2026-07-23 | CNY 13,09 | +3,31 % | CNY 12,68 | CNY 13,29 | CNY 12,68 | 897,40K |
| 2026-07-22 | CNY 12,67 | -2,01 % | CNY 12,93 | CNY 12,98 | CNY 12,40 | 916,20K |
| 2026-07-21 | CNY 12,93 | -1,30 % | CNY 13,12 | CNY 13,30 | CNY 12,20 | 1,44M |
| 2026-07-20 | CNY 13,10 | -3,39 % | CNY 13,67 | CNY 13,90 | CNY 12,80 | 1,31M |
| 2026-07-17 | CNY 13,56 | -4,44 % | CNY 14,22 | CNY 14,29 | CNY 13,50 | 1,31M |
| 2026-07-16 | CNY 14,19 | -0,91 % | CNY 14,20 | CNY 14,39 | CNY 14,11 | 569,60K |
| 2026-07-15 | CNY 14,32 | +0,92 % | CNY 14,20 | CNY 14,72 | CNY 13,79 | 1,10M |
| 2026-07-14 | CNY 14,19 | +1,00 % | CNY 14,02 | CNY 14,25 | CNY 13,75 | 1,28M |
| 2026-07-13 | CNY 14,05 | -3,24 % | CNY 14,27 | CNY 14,74 | CNY 14,05 | 1,18M |
| 2026-07-10 | CNY 14,52 | +0,48 % | CNY 14,57 | CNY 14,69 | CNY 14,21 | 1,03M |
| 2026-07-09 | CNY 14,45 | -1,50 % | CNY 14,60 | CNY 14,98 | CNY 14,25 | 1,12M |
| 2026-07-08 | CNY 14,67 | -2,40 % | CNY 15,06 | CNY 15,10 | CNY 14,54 | 1,16M |
| 2026-07-07 | CNY 15,03 | -1,12 % | CNY 15,28 | CNY 15,48 | CNY 14,83 | 1,77M |
| 2026-07-06 | CNY 15,20 | -6,23 % | CNY 16,46 | CNY 16,47 | CNY 15,14 | 2,67M |
| 2026-07-03 | CNY 16,21 | +4,45 % | CNY 15,89 | CNY 16,23 | CNY 15,10 | 4,45M |
| 2026-07-02 | CNY 15,52 | +5,01 % | CNY 15,52 | CNY 15,52 | CNY 15,52 | 626,70K |
| 2026-07-01 | CNY 14,78 | +4,97 % | CNY 14,78 | CNY 14,78 | CNY 14,32 | 556,10K |
| 2026-06-30 | CNY 14,08 | +5,00 % | CNY 13,48 | CNY 14,08 | CNY 13,41 | 1,41M |
| 2026-06-29 | CNY 13,41 | -4,83 % | CNY 14,08 | CNY 14,16 | CNY 13,39 | 2,39M |
| 2026-06-26 | CNY 14,09 | -2,56 % | CNY 14,46 | CNY 14,46 | CNY 13,79 | 2,78M |
| 2026-06-25 | CNY 14,46 | -4,37 % | CNY 15,20 | CNY 15,20 | CNY 14,38 | 1,67M |
| 2026-06-24 | CNY 15,12 | 0,00 % | CNY 15,09 | CNY 15,30 | CNY 14,69 | 1,08M |
| 2026-06-23 | CNY 15,12 | -3,57 % | CNY 15,65 | CNY 15,65 | CNY 14,90 | 2,63M |
| 2026-06-22 | CNY 15,68 | -4,85 % | CNY 16,42 | CNY 16,42 | CNY 15,68 | 2,22M |
| 2026-06-18 | CNY 16,48 | +2,94 % | CNY 16,00 | CNY 16,49 | CNY 15,90 | 1,70M |
| 2026-06-17 | CNY 16,01 | -1,23 % | CNY 16,20 | CNY 16,26 | CNY 15,81 | 2,29M |
| 2026-06-16 | CNY 16,21 | -2,64 % | CNY 16,66 | CNY 16,84 | CNY 16,17 | 1,77M |
| 2026-06-15 | CNY 16,65 | +1,28 % | CNY 16,39 | CNY 16,75 | CNY 16,10 | 2,08M |
| 2026-06-12 | CNY 16,44 | +4,12 % | CNY 16,00 | CNY 16,58 | CNY 15,61 | 2,92M |
| 2026-06-11 | CNY 15,79 | -0,44 % | CNY 15,70 | CNY 15,87 | CNY 15,50 | 1,07M |
| 2026-06-10 | CNY 15,86 | -0,75 % | CNY 15,98 | CNY 16,50 | CNY 15,74 | 2,01M |
| 2026-06-09 | CNY 15,98 | +2,17 % | CNY 16,15 | CNY 16,15 | CNY 15,38 | 2,14M |
| 2026-06-08 | CNY 15,64 | -1,51 % | CNY 15,70 | CNY 16,02 | CNY 15,30 | 2,01M |
| 2026-06-05 | CNY 15,88 | +0,44 % | CNY 15,72 | CNY 16,06 | CNY 15,42 | 1,47M |
| 2026-06-04 | CNY 15,81 | -1,25 % | CNY 15,72 | CNY 16,07 | CNY 15,72 | 1,44M |
| 2026-06-03 | CNY 16,01 | -0,50 % | CNY 15,97 | CNY 16,21 | CNY 15,60 | 1,81M |
| 2026-06-02 | CNY 16,09 | -0,37 % | CNY 16,50 | CNY 16,65 | CNY 15,90 | 2,30M |
| 2026-06-01 | CNY 16,15 | +1,83 % | CNY 16,00 | CNY 16,25 | CNY 15,69 | 2,00M |
| 2026-05-29 | CNY 15,86 | -3,29 % | CNY 16,52 | CNY 16,86 | CNY 15,59 | 3,33M |
| 2026-05-28 | CNY 16,40 | -1,62 % | CNY 16,48 | CNY 16,78 | CNY 16,20 | 2,27M |
| 2026-05-27 | CNY 16,67 | -1,24 % | CNY 17,29 | CNY 17,72 | CNY 16,52 | 4,01M |
| 2026-05-26 | CNY 16,88 | +4,98 % | CNY 16,01 | CNY 16,88 | CNY 16,01 | 1,97M |