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