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 12,37 | -4,18 % | CNY 12,91 | CNY 13,05 | CNY 12,35 | 167,39M |
| 2026-09-29 | CNY 12,91 | +1,81 % | CNY 12,61 | CNY 13,06 | CNY 12,59 | 144,34M |
| 2026-09-28 | CNY 12,68 | -3,57 % | CNY 13,10 | CNY 13,28 | CNY 12,68 | 160,33M |
| 2026-09-24 | CNY 13,15 | -2,74 % | CNY 13,38 | CNY 13,74 | CNY 13,14 | 178,28M |
| 2026-09-23 | CNY 13,52 | -3,77 % | CNY 13,81 | CNY 13,99 | CNY 13,51 | 253,03M |
| 2026-09-22 | CNY 14,05 | +6,76 % | CNY 13,80 | CNY 14,22 | CNY 13,48 | 502,33M |
| 2026-09-21 | CNY 13,16 | +0,08 % | CNY 13,20 | CNY 13,33 | CNY 13,06 | 165,00M |
| 2026-09-18 | CNY 13,15 | +2,10 % | CNY 13,00 | CNY 13,15 | CNY 12,88 | 173,89M |
| 2026-09-17 | CNY 12,88 | -0,39 % | CNY 12,83 | CNY 13,09 | CNY 12,81 | 140,26M |
| 2026-09-16 | CNY 12,93 | +1,09 % | CNY 12,79 | CNY 13,02 | CNY 12,62 | 137,32M |
| 2026-09-15 | CNY 12,79 | -0,70 % | CNY 13,09 | CNY 13,15 | CNY 12,76 | 133,72M |
| 2026-09-14 | CNY 12,88 | -2,05 % | CNY 12,90 | CNY 13,00 | CNY 12,60 | 147,81M |
| 2026-09-11 | CNY 13,15 | -2,30 % | CNY 13,26 | CNY 13,34 | CNY 12,96 | 178,59M |
| 2026-09-10 | CNY 13,46 | -1,03 % | CNY 13,69 | CNY 13,85 | CNY 13,43 | 147,99M |
| 2026-09-09 | CNY 13,60 | -2,72 % | CNY 13,72 | CNY 13,88 | CNY 13,42 | 235,74M |
| 2026-09-08 | CNY 13,98 | -1,83 % | CNY 14,01 | CNY 14,50 | CNY 13,90 | 287,81M |
| 2026-09-07 | CNY 14,24 | +1,93 % | CNY 13,90 | CNY 14,33 | CNY 13,74 | 386,02M |
| 2026-09-04 | CNY 13,97 | +5,91 % | CNY 13,43 | CNY 15,00 | CNY 13,40 | 606,59M |
| 2026-09-03 | CNY 13,19 | -2,66 % | CNY 13,62 | CNY 13,85 | CNY 13,18 | 220,15M |
| 2026-09-02 | CNY 13,55 | -3,42 % | CNY 13,75 | CNY 14,01 | CNY 13,40 | 278,45M |
| 2026-09-01 | CNY 14,03 | -0,50 % | CNY 13,99 | CNY 14,58 | CNY 13,68 | 443,44M |
| 2026-08-31 | CNY 14,10 | +5,46 % | CNY 13,12 | CNY 14,35 | CNY 13,12 | 463,82M |
| 2026-08-28 | CNY 13,37 | -1,33 % | CNY 13,95 | CNY 13,98 | CNY 13,34 | 392,98M |
| 2026-08-27 | CNY 13,55 | +3,12 % | CNY 13,24 | CNY 13,57 | CNY 13,13 | 223,62M |
| 2026-08-26 | CNY 13,14 | -1,43 % | CNY 13,30 | CNY 13,42 | CNY 13,04 | 147,08M |
| 2026-08-25 | CNY 13,33 | +1,37 % | CNY 13,16 | CNY 13,42 | CNY 12,92 | 171,69M |
| 2026-08-24 | CNY 13,15 | -3,87 % | CNY 13,66 | CNY 13,74 | CNY 12,96 | 176,87M |
| 2026-08-21 | CNY 13,68 | +0,29 % | CNY 13,61 | CNY 13,72 | CNY 13,26 | 164,32M |
| 2026-08-20 | CNY 13,64 | -0,73 % | CNY 13,93 | CNY 14,07 | CNY 13,53 | 212,86M |
| 2026-08-19 | CNY 13,74 | -7,22 % | CNY 14,81 | CNY 14,90 | CNY 13,71 | 310,32M |
| 2026-08-18 | CNY 14,81 | -3,83 % | CNY 15,21 | CNY 15,35 | CNY 14,65 | 292,39M |
| 2026-08-17 | CNY 15,40 | +1,99 % | CNY 15,00 | CNY 15,46 | CNY 14,80 | 337,66M |
| 2026-08-14 | CNY 15,10 | -0,98 % | CNY 15,37 | CNY 15,94 | CNY 14,72 | 491,04M |
| 2026-08-13 | CNY 15,25 | -4,03 % | CNY 16,00 | CNY 16,98 | CNY 15,25 | 728,07M |
| 2026-08-12 | CNY 15,89 | +1,86 % | CNY 15,72 | CNY 16,29 | CNY 15,40 | 475,48M |
| 2026-08-11 | CNY 15,60 | -2,99 % | CNY 16,08 | CNY 16,10 | CNY 15,52 | 409,84M |
| 2026-08-10 | CNY 16,08 | +1,26 % | CNY 15,71 | CNY 16,38 | CNY 15,34 | 553,70M |
| 2026-08-07 | CNY 15,88 | +3,52 % | CNY 15,08 | CNY 15,96 | CNY 14,63 | 669,71M |
| 2026-08-06 | CNY 15,34 | -2,48 % | CNY 15,42 | CNY 15,75 | CNY 14,86 | 574,83M |
| 2026-08-05 | CNY 15,73 | +0,06 % | CNY 15,24 | CNY 16,07 | CNY 15,23 | 701,69M |
| 2026-08-04 | CNY 15,72 | +6,79 % | CNY 14,82 | CNY 16,10 | CNY 14,65 | 776,08M |
| 2026-08-03 | CNY 14,72 | +2,58 % | CNY 14,26 | CNY 15,37 | CNY 14,01 | 816,65M |
| 2026-07-31 | CNY 14,35 | +19,98 % | CNY 11,88 | CNY 14,35 | CNY 11,88 | 631,85M |
| 2026-07-30 | CNY 11,96 | +1,53 % | CNY 11,61 | CNY 12,66 | CNY 11,61 | 352,35M |
| 2026-07-29 | CNY 11,78 | +0,08 % | CNY 11,85 | CNY 12,05 | CNY 11,42 | 209,99M |
| 2026-07-28 | CNY 11,77 | -0,51 % | CNY 11,68 | CNY 12,32 | CNY 11,64 | 226,09M |
| 2026-07-27 | CNY 11,83 | +5,53 % | CNY 11,17 | CNY 11,85 | CNY 11,08 | 232,28M |
| 2026-07-24 | CNY 11,21 | -6,19 % | CNY 11,60 | CNY 11,65 | CNY 11,20 | 204,55M |
| 2026-07-23 | CNY 11,95 | -0,25 % | CNY 11,98 | CNY 12,21 | CNY 11,76 | 183,89M |
| 2026-07-22 | CNY 11,98 | -4,85 % | CNY 12,30 | CNY 12,53 | CNY 11,88 | 253,29M |
| 2026-07-21 | CNY 12,59 | +3,71 % | CNY 12,02 | CNY 12,60 | CNY 11,42 | 322,93M |
| 2026-07-20 | CNY 12,14 | 0,00 % | CNY 12,23 | CNY 12,64 | CNY 11,65 | 299,61M |
| 2026-07-17 | CNY 12,14 | -8,24 % | CNY 13,00 | CNY 13,73 | CNY 12,10 | 381,26M |
| 2026-07-16 | CNY 13,23 | +4,34 % | CNY 12,76 | CNY 13,47 | CNY 12,50 | 362,57M |
| 2026-07-15 | CNY 12,68 | +2,09 % | CNY 12,50 | CNY 13,14 | CNY 12,42 | 272,83M |
| 2026-07-14 | CNY 12,42 | -2,82 % | CNY 12,75 | CNY 12,96 | CNY 11,86 | 250,91M |
| 2026-07-13 | CNY 12,78 | -7,46 % | CNY 13,53 | CNY 13,93 | CNY 12,73 | 298,66M |
| 2026-07-10 | CNY 13,81 | +6,81 % | CNY 12,65 | CNY 14,78 | CNY 12,59 | 551,01M |
| 2026-07-09 | CNY 12,93 | +3,77 % | CNY 12,28 | CNY 13,19 | CNY 12,12 | 300,35M |
| 2026-07-08 | CNY 12,46 | +1,30 % | CNY 12,24 | CNY 12,73 | CNY 12,00 | 213,26M |
| 2026-07-07 | CNY 12,30 | -1,44 % | CNY 12,44 | CNY 12,74 | CNY 12,20 | 174,55M |
| 2026-07-06 | CNY 12,48 | -5,45 % | CNY 13,12 | CNY 13,42 | CNY 12,47 | 259,16M |
| 2026-07-03 | CNY 13,20 | -7,24 % | CNY 13,69 | CNY 13,82 | CNY 13,15 | 354,21M |
| 2026-07-02 | CNY 14,23 | +2,23 % | CNY 14,61 | CNY 15,18 | CNY 13,78 | 530,89M |
| 2026-07-01 | CNY 13,92 | +1,16 % | CNY 13,76 | CNY 14,30 | CNY 13,62 | 262,90M |
| 2026-06-30 | CNY 13,76 | +4,08 % | CNY 13,33 | CNY 13,83 | CNY 13,11 | 216,19M |
| 2026-06-29 | CNY 13,22 | -1,42 % | CNY 13,52 | CNY 13,94 | CNY 13,01 | 221,69M |
| 2026-06-26 | CNY 13,41 | -4,89 % | CNY 14,01 | CNY 14,15 | CNY 13,41 | 247,71M |
| 2026-06-25 | CNY 14,10 | -4,41 % | CNY 14,55 | CNY 14,65 | CNY 14,00 | 279,21M |
| 2026-06-24 | CNY 14,75 | -0,20 % | CNY 14,70 | CNY 15,05 | CNY 14,33 | 214,45M |
| 2026-06-23 | CNY 14,78 | -7,74 % | CNY 15,71 | CNY 15,90 | CNY 14,71 | 348,89M |
| 2026-06-22 | CNY 16,02 | +5,05 % | CNY 14,99 | CNY 16,12 | CNY 14,89 | 399,60M |
| 2026-06-18 | CNY 15,25 | +2,01 % | CNY 14,85 | CNY 15,60 | CNY 14,65 | 316,26M |
| 2026-06-17 | CNY 14,95 | -0,86 % | CNY 14,88 | CNY 15,03 | CNY 14,74 | 190,86M |
| 2026-06-16 | CNY 15,08 | +0,07 % | CNY 15,00 | CNY 15,34 | CNY 14,73 | 223,99M |
| 2026-06-15 | CNY 15,07 | +4,94 % | CNY 14,63 | CNY 15,15 | CNY 14,63 | 237,98M |
| 2026-06-12 | CNY 14,36 | -0,35 % | CNY 14,59 | CNY 14,97 | CNY 14,31 | 202,13M |
| 2026-06-11 | CNY 14,41 | -2,31 % | CNY 14,62 | CNY 14,74 | CNY 14,23 | 193,95M |
| 2026-06-10 | CNY 14,75 | -5,21 % | CNY 15,19 | CNY 15,47 | CNY 14,61 | 235,97M |
| 2026-06-09 | CNY 15,56 | +3,39 % | CNY 15,20 | CNY 15,70 | CNY 14,81 | 243,14M |
| 2026-06-08 | CNY 15,05 | -2,84 % | CNY 14,61 | CNY 15,73 | CNY 14,57 | 250,02M |
| 2026-06-05 | CNY 15,49 | -2,64 % | CNY 16,16 | CNY 16,35 | CNY 15,38 | 277,14M |
| 2026-06-04 | CNY 15,91 | -3,87 % | CNY 16,20 | CNY 16,22 | CNY 15,72 | 279,00M |
| 2026-06-03 | CNY 16,55 | -3,16 % | CNY 16,65 | CNY 16,99 | CNY 16,04 | 349,02M |
| 2026-06-02 | CNY 17,09 | -4,84 % | CNY 17,72 | CNY 17,73 | CNY 16,66 | 449,38M |
| 2026-06-01 | CNY 17,96 | +7,54 % | CNY 16,83 | CNY 18,30 | CNY 16,65 | 601,94M |
| 2026-05-29 | CNY 16,70 | +3,34 % | CNY 16,70 | CNY 17,31 | CNY 16,46 | 477,32M |
| 2026-05-28 | CNY 16,16 | +2,47 % | CNY 15,71 | CNY 16,35 | CNY 15,41 | 304,88M |
| 2026-05-27 | CNY 15,77 | -2,95 % | CNY 16,35 | CNY 16,65 | CNY 15,74 | 293,63M |
| 2026-05-26 | CNY 16,25 | -3,16 % | CNY 16,43 | CNY 16,45 | CNY 15,76 | 349,10M |