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