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