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