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 14,95 | +4,84 % | CNY 14,38 | CNY 15,50 | CNY 14,04 | 4,41M |
| 2026-09-29 | CNY 14,26 | +3,78 % | CNY 13,70 | CNY 14,36 | CNY 13,68 | 2,42M |
| 2026-09-28 | CNY 13,74 | -2,21 % | CNY 14,01 | CNY 14,06 | CNY 13,53 | 1,59M |
| 2026-09-24 | CNY 14,05 | +6,68 % | CNY 13,00 | CNY 14,14 | CNY 12,92 | 2,98M |
| 2026-09-23 | CNY 13,17 | -0,23 % | CNY 12,93 | CNY 13,24 | CNY 12,65 | 2,07M |
| 2026-09-22 | CNY 13,20 | -4,21 % | CNY 13,64 | CNY 13,70 | CNY 12,71 | 4,24M |
| 2026-09-21 | CNY 13,78 | -1,43 % | CNY 13,89 | CNY 13,99 | CNY 13,43 | 2,36M |
| 2026-09-18 | CNY 13,98 | +0,94 % | CNY 13,80 | CNY 14,24 | CNY 13,50 | 3,54M |
| 2026-09-17 | CNY 13,85 | +6,37 % | CNY 13,00 | CNY 13,88 | CNY 12,99 | 4,18M |
| 2026-09-16 | CNY 13,02 | +1,40 % | CNY 12,75 | CNY 13,05 | CNY 12,50 | 4,05M |
| 2026-09-15 | CNY 12,84 | -4,18 % | CNY 13,27 | CNY 13,41 | CNY 12,66 | 3,88M |
| 2026-09-14 | CNY 13,40 | -0,74 % | CNY 13,48 | CNY 13,80 | CNY 13,20 | 2,07M |
| 2026-09-11 | CNY 13,50 | -3,43 % | CNY 13,78 | CNY 13,96 | CNY 13,19 | 3,75M |
| 2026-09-10 | CNY 13,98 | +5,27 % | CNY 13,29 | CNY 14,12 | CNY 13,24 | 3,50M |
| 2026-09-09 | CNY 13,28 | -2,35 % | CNY 13,60 | CNY 13,85 | CNY 13,15 | 3,06M |
| 2026-09-08 | CNY 13,60 | +5,43 % | CNY 12,70 | CNY 13,98 | CNY 12,70 | 5,46M |
| 2026-09-07 | CNY 12,90 | +0,78 % | CNY 12,76 | CNY 13,13 | CNY 12,57 | 4,45M |
| 2026-09-04 | CNY 12,80 | +8,75 % | CNY 11,90 | CNY 12,95 | CNY 11,75 | 8,94M |
| 2026-09-03 | CNY 11,77 | +0,43 % | CNY 11,51 | CNY 11,88 | CNY 11,29 | 3,59M |
| 2026-09-02 | CNY 11,72 | +1,74 % | CNY 11,43 | CNY 11,82 | CNY 11,32 | 2,99M |
| 2026-09-01 | CNY 11,52 | +4,73 % | CNY 10,96 | CNY 11,52 | CNY 10,90 | 3,26M |
| 2026-08-31 | CNY 11,00 | +4,96 % | CNY 10,50 | CNY 11,23 | CNY 10,40 | 3,22M |
| 2026-08-28 | CNY 10,48 | +3,25 % | CNY 10,13 | CNY 10,55 | CNY 10,11 | 2,10M |
| 2026-08-27 | CNY 10,15 | -1,46 % | CNY 10,21 | CNY 10,28 | CNY 10,06 | 1,57M |
| 2026-08-26 | CNY 10,30 | +0,68 % | CNY 10,27 | CNY 10,46 | CNY 9,92 | 2,02M |
| 2026-08-25 | CNY 10,23 | +5,68 % | CNY 9,70 | CNY 10,36 | CNY 9,65 | 2,71M |
| 2026-08-24 | CNY 9,68 | -4,72 % | CNY 10,12 | CNY 10,13 | CNY 9,59 | 2,58M |
| 2026-08-21 | CNY 10,16 | +1,91 % | CNY 9,84 | CNY 10,20 | CNY 9,78 | 1,53M |
| 2026-08-20 | CNY 9,97 | +1,12 % | CNY 9,86 | CNY 10,16 | CNY 9,86 | 1,51M |
| 2026-08-19 | CNY 9,86 | -4,27 % | CNY 10,35 | CNY 10,35 | CNY 9,81 | 1,94M |
| 2026-08-18 | CNY 10,30 | +0,78 % | CNY 10,18 | CNY 10,47 | CNY 10,11 | 1,75M |
| 2026-08-17 | CNY 10,22 | +0,69 % | CNY 10,17 | CNY 10,29 | CNY 10,06 | 1,20M |
| 2026-08-14 | CNY 10,15 | -0,39 % | CNY 10,06 | CNY 10,34 | CNY 10,01 | 1,29M |
| 2026-08-13 | CNY 10,19 | +0,79 % | CNY 10,00 | CNY 10,34 | CNY 10,00 | 1,83M |
| 2026-08-12 | CNY 10,11 | +0,80 % | CNY 10,07 | CNY 10,23 | CNY 9,95 | 1,42M |
| 2026-08-11 | CNY 10,03 | +2,87 % | CNY 9,75 | CNY 10,18 | CNY 9,66 | 1,98M |
| 2026-08-10 | CNY 9,75 | -0,81 % | CNY 9,96 | CNY 9,96 | CNY 9,61 | 2,89M |
| 2026-08-07 | CNY 9,83 | -5,30 % | CNY 10,42 | CNY 10,42 | CNY 9,81 | 4,29M |
| 2026-08-06 | CNY 10,38 | +4,53 % | CNY 10,02 | CNY 10,45 | CNY 9,96 | 2,15M |
| 2026-08-05 | CNY 9,93 | -2,65 % | CNY 10,20 | CNY 10,32 | CNY 9,83 | 2,75M |
| 2026-08-04 | CNY 10,20 | +1,59 % | CNY 10,22 | CNY 10,51 | CNY 9,95 | 2,97M |
| 2026-08-03 | CNY 10,04 | +4,91 % | CNY 9,54 | CNY 10,07 | CNY 9,41 | 2,90M |
| 2026-07-31 | CNY 9,57 | +8,50 % | CNY 8,87 | CNY 9,57 | CNY 8,80 | 3,14M |
| 2026-07-30 | CNY 8,82 | -1,67 % | CNY 8,95 | CNY 9,13 | CNY 8,71 | 2,30M |
| 2026-07-29 | CNY 8,97 | +1,24 % | CNY 8,80 | CNY 9,20 | CNY 8,80 | 1,94M |
| 2026-07-28 | CNY 8,86 | -0,89 % | CNY 8,77 | CNY 9,24 | CNY 8,70 | 2,22M |
| 2026-07-27 | CNY 8,94 | +2,41 % | CNY 8,48 | CNY 8,95 | CNY 8,48 | 1,68M |
| 2026-07-24 | CNY 8,73 | -0,91 % | CNY 8,78 | CNY 8,85 | CNY 8,50 | 2,09M |
| 2026-07-23 | CNY 8,81 | +9,03 % | CNY 8,11 | CNY 8,86 | CNY 8,11 | 3,12M |
| 2026-07-22 | CNY 8,08 | -3,92 % | CNY 8,46 | CNY 8,63 | CNY 7,97 | 3,16M |
| 2026-07-21 | CNY 8,41 | -1,64 % | CNY 8,55 | CNY 8,73 | CNY 7,83 | 3,72M |
| 2026-07-20 | CNY 8,55 | -10,00 % | CNY 9,50 | CNY 9,83 | CNY 8,55 | 4,49M |
| 2026-07-17 | CNY 9,50 | -8,65 % | CNY 10,45 | CNY 10,55 | CNY 9,36 | 4,94M |
| 2026-07-16 | CNY 10,40 | +0,97 % | CNY 10,27 | CNY 10,50 | CNY 10,18 | 1,23M |
| 2026-07-15 | CNY 10,30 | +0,39 % | CNY 10,22 | CNY 10,57 | CNY 10,12 | 1,73M |
| 2026-07-14 | CNY 10,26 | -1,91 % | CNY 10,33 | CNY 10,51 | CNY 10,00 | 1,79M |
| 2026-07-13 | CNY 10,46 | +2,45 % | CNY 10,23 | CNY 10,84 | CNY 9,96 | 2,36M |
| 2026-07-10 | CNY 10,21 | -1,64 % | CNY 10,39 | CNY 10,50 | CNY 10,17 | 2,10M |
| 2026-07-09 | CNY 10,38 | -1,61 % | CNY 10,54 | CNY 10,66 | CNY 10,09 | 2,03M |
| 2026-07-08 | CNY 10,55 | +3,43 % | CNY 10,16 | CNY 10,80 | CNY 9,98 | 3,76M |
| 2026-07-07 | CNY 10,20 | -9,97 % | CNY 11,33 | CNY 11,40 | CNY 10,20 | 5,13M |
| 2026-07-06 | CNY 11,33 | -3,49 % | CNY 11,70 | CNY 12,05 | CNY 11,31 | 3,02M |
| 2026-07-03 | CNY 11,74 | -0,42 % | CNY 11,80 | CNY 11,90 | CNY 11,56 | 3,23M |
| 2026-07-02 | CNY 11,79 | -1,75 % | CNY 11,90 | CNY 12,26 | CNY 11,74 | 2,57M |
| 2026-07-01 | CNY 12,00 | +3,90 % | CNY 11,76 | CNY 12,10 | CNY 11,15 | 3,15M |
| 2026-06-30 | CNY 11,55 | -2,12 % | CNY 11,98 | CNY 12,39 | CNY 11,52 | 3,16M |
| 2026-06-29 | CNY 11,80 | +2,61 % | CNY 11,10 | CNY 12,02 | CNY 11,08 | 3,88M |
| 2026-06-26 | CNY 11,50 | -5,04 % | CNY 11,84 | CNY 12,16 | CNY 11,50 | 4,97M |
| 2026-06-25 | CNY 12,11 | -5,02 % | CNY 12,15 | CNY 12,77 | CNY 12,11 | 4,70M |
| 2026-06-24 | CNY 12,75 | -4,99 % | CNY 13,35 | CNY 13,42 | CNY 12,75 | 3,26M |
| 2026-06-23 | CNY 13,42 | -5,02 % | CNY 13,43 | CNY 13,98 | CNY 13,42 | 5,67M |
| 2026-06-22 | CNY 14,13 | -4,98 % | CNY 15,61 | CNY 15,61 | CNY 14,13 | 5,98M |
| 2026-06-18 | CNY 14,87 | +5,01 % | CNY 14,87 | CNY 14,87 | CNY 14,87 | 224,70K |
| 2026-06-17 | CNY 14,16 | +4,97 % | CNY 14,16 | CNY 14,16 | CNY 14,16 | 584,98K |
| 2026-06-16 | CNY 13,49 | +2,98 % | CNY 12,98 | CNY 13,50 | CNY 12,79 | 3,04M |
| 2026-06-15 | CNY 13,10 | -3,96 % | CNY 13,75 | CNY 13,75 | CNY 12,97 | 4,88M |
| 2026-06-12 | CNY 13,64 | +5,00 % | CNY 13,12 | CNY 13,64 | CNY 13,12 | 5,24M |
| 2026-06-11 | CNY 12,99 | +1,88 % | CNY 12,75 | CNY 13,04 | CNY 12,45 | 2,63M |
| 2026-06-10 | CNY 12,75 | -4,35 % | CNY 13,33 | CNY 13,33 | CNY 12,66 | 3,59M |
| 2026-06-09 | CNY 13,33 | +2,38 % | CNY 13,23 | CNY 13,59 | CNY 13,17 | 4,53M |
| 2026-06-08 | CNY 13,02 | -2,62 % | CNY 12,87 | CNY 13,42 | CNY 12,71 | 3,32M |
| 2026-06-05 | CNY 13,37 | +2,06 % | CNY 13,14 | CNY 13,59 | CNY 12,81 | 4,51M |
| 2026-06-04 | CNY 13,10 | -5,00 % | CNY 13,50 | CNY 13,96 | CNY 13,10 | 7,51M |
| 2026-06-03 | CNY 13,79 | +0,07 % | CNY 13,83 | CNY 14,47 | CNY 13,76 | 7,65M |
| 2026-06-02 | CNY 13,78 | +2,84 % | CNY 13,53 | CNY 13,98 | CNY 12,97 | 5,18M |
| 2026-06-01 | CNY 13,40 | +1,21 % | CNY 12,92 | CNY 13,67 | CNY 12,92 | 2,41M |
| 2026-05-29 | CNY 13,24 | +1,69 % | CNY 13,56 | CNY 13,67 | CNY 12,90 | 4,75M |
| 2026-05-28 | CNY 13,02 | +5,00 % | CNY 12,40 | CNY 13,02 | CNY 12,40 | 3,13M |
| 2026-05-27 | CNY 12,40 | +1,39 % | CNY 12,39 | CNY 12,70 | CNY 11,87 | 3,09M |
| 2026-05-26 | CNY 12,23 | -4,82 % | CNY 12,92 | CNY 13,25 | CNY 12,21 | 4,01M |