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 14,39 | +1,34 % | CNY 14,30 | CNY 14,60 | CNY 14,06 | 34,84M |
| 2026-09-29 | CNY 14,20 | +1,07 % | CNY 14,00 | CNY 14,31 | CNY 13,92 | 28,38M |
| 2026-09-28 | CNY 14,05 | -3,10 % | CNY 14,36 | CNY 14,38 | CNY 13,95 | 39,85M |
| 2026-09-24 | CNY 14,50 | -8,86 % | CNY 14,90 | CNY 15,18 | CNY 14,44 | 68,42M |
| 2026-09-23 | CNY 15,91 | -10,01 % | CNY 17,10 | CNY 17,11 | CNY 15,91 | 67,81M |
| 2026-09-22 | CNY 17,68 | +2,14 % | CNY 17,47 | CNY 18,12 | CNY 16,71 | 107,99M |
| 2026-09-21 | CNY 17,31 | +5,68 % | CNY 17,90 | CNY 18,02 | CNY 16,50 | 117,16M |
| 2026-09-18 | CNY 16,38 | +4,07 % | CNY 15,90 | CNY 16,49 | CNY 15,67 | 60,36M |
| 2026-09-17 | CNY 15,74 | -0,13 % | CNY 15,56 | CNY 16,04 | CNY 15,43 | 46,48M |
| 2026-09-16 | CNY 15,76 | -0,38 % | CNY 15,69 | CNY 15,98 | CNY 15,50 | 34,93M |
| 2026-09-15 | CNY 15,82 | -4,93 % | CNY 16,39 | CNY 16,53 | CNY 15,79 | 49,58M |
| 2026-09-14 | CNY 16,64 | -4,70 % | CNY 17,00 | CNY 17,15 | CNY 16,28 | 56,23M |
| 2026-09-11 | CNY 17,46 | -7,62 % | CNY 17,58 | CNY 18,26 | CNY 17,01 | 76,00M |
| 2026-09-10 | CNY 18,90 | -10,00 % | CNY 19,25 | CNY 19,74 | CNY 18,90 | 71,03M |
| 2026-09-09 | CNY 21,00 | -5,62 % | CNY 21,10 | CNY 22,30 | CNY 20,48 | 82,22M |
| 2026-09-08 | CNY 22,25 | -3,05 % | CNY 22,96 | CNY 23,36 | CNY 22,00 | 99,51M |
| 2026-09-07 | CNY 22,95 | +8,66 % | CNY 21,01 | CNY 23,18 | CNY 20,50 | 114,28M |
| 2026-09-04 | CNY 21,12 | +10,00 % | CNY 20,86 | CNY 21,12 | CNY 20,86 | 49,34M |
| 2026-09-03 | CNY 19,20 | -9,09 % | CNY 20,41 | CNY 22,37 | CNY 19,01 | 142,83M |
| 2026-09-02 | CNY 21,12 | +7,87 % | CNY 19,60 | CNY 21,54 | CNY 19,18 | 147,69M |
| 2026-09-01 | CNY 19,58 | +10,00 % | CNY 17,86 | CNY 19,58 | CNY 17,51 | 93,94M |
| 2026-08-31 | CNY 17,80 | -3,78 % | CNY 18,13 | CNY 18,18 | CNY 16,65 | 105,80M |
| 2026-08-28 | CNY 18,50 | -1,23 % | CNY 19,05 | CNY 19,71 | CNY 17,80 | 129,81M |
| 2026-08-27 | CNY 18,73 | +9,98 % | CNY 17,62 | CNY 18,73 | CNY 17,62 | 94,88M |
| 2026-08-26 | CNY 17,03 | +10,01 % | CNY 15,48 | CNY 17,03 | CNY 14,86 | 108,74M |
| 2026-08-25 | CNY 15,48 | +10,02 % | CNY 15,21 | CNY 15,48 | CNY 13,82 | 45,29M |
| 2026-08-24 | CNY 14,07 | +10,01 % | CNY 12,79 | CNY 14,07 | CNY 12,52 | 50,95M |
| 2026-08-21 | CNY 12,79 | +9,97 % | CNY 12,48 | CNY 12,79 | CNY 12,48 | 31,15M |
| 2026-08-20 | CNY 11,63 | +7,19 % | CNY 11,02 | CNY 11,94 | CNY 10,91 | 30,50M |
| 2026-08-19 | CNY 10,85 | -5,90 % | CNY 11,38 | CNY 11,43 | CNY 10,84 | 12,93M |
| 2026-08-18 | CNY 11,53 | -2,12 % | CNY 11,79 | CNY 11,82 | CNY 11,40 | 11,98M |
| 2026-08-17 | CNY 11,78 | +0,34 % | CNY 11,73 | CNY 11,78 | CNY 11,52 | 11,22M |
| 2026-08-14 | CNY 11,74 | -2,09 % | CNY 11,95 | CNY 12,16 | CNY 11,64 | 16,25M |
| 2026-08-13 | CNY 11,99 | -2,36 % | CNY 12,28 | CNY 12,42 | CNY 11,99 | 23,24M |
| 2026-08-12 | CNY 12,28 | -2,54 % | CNY 12,50 | CNY 12,53 | CNY 12,20 | 25,60M |
| 2026-08-11 | CNY 12,60 | +0,24 % | CNY 12,56 | CNY 13,09 | CNY 12,34 | 33,41M |
| 2026-08-10 | CNY 12,57 | -4,05 % | CNY 12,80 | CNY 12,89 | CNY 12,21 | 33,19M |
| 2026-08-07 | CNY 13,10 | +5,14 % | CNY 12,85 | CNY 13,53 | CNY 12,13 | 57,15M |
| 2026-08-06 | CNY 12,46 | +9,97 % | CNY 11,28 | CNY 12,46 | CNY 11,23 | 12,41M |
| 2026-08-05 | CNY 11,33 | +0,80 % | CNY 11,24 | CNY 11,56 | CNY 11,16 | 12,18M |
| 2026-08-04 | CNY 11,24 | +0,18 % | CNY 11,29 | CNY 11,49 | CNY 11,21 | 11,79M |
| 2026-08-03 | CNY 11,22 | +0,81 % | CNY 11,16 | CNY 11,25 | CNY 11,00 | 10,10M |
| 2026-07-31 | CNY 11,13 | +1,74 % | CNY 10,90 | CNY 11,25 | CNY 10,86 | 15,21M |
| 2026-07-30 | CNY 10,94 | +1,20 % | CNY 10,77 | CNY 11,17 | CNY 10,72 | 15,96M |
| 2026-07-29 | CNY 10,81 | +0,75 % | CNY 10,90 | CNY 11,29 | CNY 10,66 | 16,28M |
| 2026-07-28 | CNY 10,73 | +2,19 % | CNY 10,41 | CNY 10,80 | CNY 10,37 | 12,73M |
| 2026-07-27 | CNY 10,50 | +4,17 % | CNY 10,07 | CNY 10,53 | CNY 10,00 | 13,29M |
| 2026-07-24 | CNY 10,08 | -3,36 % | CNY 10,36 | CNY 10,50 | CNY 10,08 | 11,28M |
| 2026-07-23 | CNY 10,43 | +1,76 % | CNY 10,30 | CNY 10,43 | CNY 10,20 | 12,56M |
| 2026-07-22 | CNY 10,25 | -1,06 % | CNY 10,15 | CNY 10,35 | CNY 10,07 | 12,54M |
| 2026-07-21 | CNY 10,36 | +3,50 % | CNY 10,01 | CNY 10,58 | CNY 9,91 | 20,85M |
| 2026-07-20 | CNY 10,01 | +0,60 % | CNY 10,01 | CNY 10,30 | CNY 9,82 | 12,99M |
| 2026-07-17 | CNY 9,95 | -3,49 % | CNY 10,25 | CNY 10,41 | CNY 9,82 | 10,28M |
| 2026-07-16 | CNY 10,31 | +1,98 % | CNY 10,07 | CNY 10,50 | CNY 9,98 | 9,72M |
| 2026-07-15 | CNY 10,11 | +1,00 % | CNY 10,00 | CNY 10,26 | CNY 9,89 | 5,81M |
| 2026-07-14 | CNY 10,01 | -0,20 % | CNY 10,03 | CNY 10,08 | CNY 9,78 | 7,60M |
| 2026-07-13 | CNY 10,03 | -4,11 % | CNY 10,46 | CNY 10,52 | CNY 9,98 | 9,89M |
| 2026-07-10 | CNY 10,46 | +2,25 % | CNY 10,28 | CNY 10,78 | CNY 10,09 | 12,71M |
| 2026-07-09 | CNY 10,23 | -0,49 % | CNY 10,28 | CNY 10,38 | CNY 9,93 | 8,48M |
| 2026-07-08 | CNY 10,28 | +1,68 % | CNY 10,21 | CNY 10,47 | CNY 10,03 | 8,48M |
| 2026-07-07 | CNY 10,11 | -3,62 % | CNY 10,40 | CNY 10,50 | CNY 10,06 | 6,80M |
| 2026-07-06 | CNY 10,49 | -2,87 % | CNY 10,81 | CNY 10,93 | CNY 10,47 | 6,97M |
| 2026-07-03 | CNY 10,80 | +1,60 % | CNY 10,74 | CNY 10,90 | CNY 10,60 | 7,97M |
| 2026-07-02 | CNY 10,63 | -2,03 % | CNY 10,85 | CNY 11,03 | CNY 10,60 | 8,51M |
| 2026-07-01 | CNY 10,85 | +2,17 % | CNY 10,70 | CNY 11,05 | CNY 10,65 | 9,91M |
| 2026-06-30 | CNY 10,62 | +1,34 % | CNY 10,45 | CNY 10,74 | CNY 10,39 | 7,17M |
| 2026-06-29 | CNY 10,48 | -2,51 % | CNY 10,74 | CNY 10,75 | CNY 10,33 | 8,77M |
| 2026-06-26 | CNY 10,75 | -4,19 % | CNY 11,09 | CNY 11,17 | CNY 10,75 | 8,21M |
| 2026-06-25 | CNY 11,22 | -1,67 % | CNY 11,39 | CNY 11,46 | CNY 11,09 | 7,83M |
| 2026-06-24 | CNY 11,41 | -5,31 % | CNY 12,02 | CNY 12,12 | CNY 11,27 | 10,35M |
| 2026-06-23 | CNY 12,05 | -0,41 % | CNY 11,96 | CNY 12,50 | CNY 11,94 | 10,47M |
| 2026-06-22 | CNY 12,10 | +3,15 % | CNY 11,70 | CNY 12,15 | CNY 11,29 | 15,06M |
| 2026-06-18 | CNY 11,73 | -2,90 % | CNY 11,89 | CNY 12,03 | CNY 11,66 | 7,88M |
| 2026-06-17 | CNY 12,08 | -0,17 % | CNY 12,10 | CNY 12,26 | CNY 11,88 | 10,23M |
| 2026-06-16 | CNY 12,10 | +0,50 % | CNY 12,08 | CNY 12,15 | CNY 11,82 | 5,95M |
| 2026-06-15 | CNY 12,04 | +0,84 % | CNY 12,14 | CNY 12,33 | CNY 11,91 | 6,99M |
| 2026-06-12 | CNY 11,94 | +1,27 % | CNY 11,90 | CNY 12,12 | CNY 11,78 | 7,07M |
| 2026-06-11 | CNY 11,79 | -2,40 % | CNY 12,01 | CNY 12,01 | CNY 11,61 | 7,02M |
| 2026-06-10 | CNY 12,08 | -1,06 % | CNY 12,19 | CNY 12,33 | CNY 11,91 | 5,84M |
| 2026-06-09 | CNY 12,21 | -0,08 % | CNY 12,25 | CNY 12,37 | CNY 12,11 | 4,63M |
| 2026-06-08 | CNY 12,22 | -4,31 % | CNY 12,55 | CNY 12,77 | CNY 12,02 | 6,95M |
| 2026-06-05 | CNY 12,77 | +0,71 % | CNY 12,70 | CNY 12,97 | CNY 12,58 | 6,80M |
| 2026-06-04 | CNY 12,68 | -1,48 % | CNY 12,81 | CNY 12,86 | CNY 12,57 | 5,36M |
| 2026-06-03 | CNY 12,87 | -0,62 % | CNY 13,05 | CNY 13,19 | CNY 12,78 | 4,91M |
| 2026-06-02 | CNY 12,95 | -2,04 % | CNY 13,15 | CNY 13,27 | CNY 12,75 | 5,84M |
| 2026-06-01 | CNY 13,22 | +2,16 % | CNY 12,96 | CNY 13,48 | CNY 12,93 | 6,57M |
| 2026-05-29 | CNY 12,94 | -2,71 % | CNY 13,30 | CNY 13,40 | CNY 12,91 | 5,32M |
| 2026-05-28 | CNY 13,30 | -0,52 % | CNY 13,34 | CNY 13,47 | CNY 12,99 | 6,55M |
| 2026-05-27 | CNY 13,37 | -3,81 % | CNY 13,85 | CNY 13,87 | CNY 13,25 | 6,87M |
| 2026-05-26 | CNY 13,90 | -0,71 % | CNY 13,90 | CNY 14,13 | CNY 13,70 | 5,04M |