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