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 14,23 | +5,49 % | CNY 13,56 | CNY 14,50 | CNY 13,50 | 153,56M |
| 2026-09-29 | CNY 13,49 | -0,81 % | CNY 13,51 | CNY 13,88 | CNY 13,37 | 71,19M |
| 2026-09-28 | CNY 13,60 | +0,15 % | CNY 13,85 | CNY 14,01 | CNY 13,47 | 82,40M |
| 2026-09-24 | CNY 13,58 | -3,55 % | CNY 13,98 | CNY 14,06 | CNY 13,56 |
| 87,93M |
| 2026-09-23 | CNY 14,08 | +0,43 % | CNY 14,00 | CNY 14,33 | CNY 13,94 | 114,24M |
| 2026-09-22 | CNY 14,02 | +2,41 % | CNY 13,68 | CNY 14,24 | CNY 13,59 | 133,19M |
| 2026-09-21 | CNY 13,69 | +2,85 % | CNY 13,27 | CNY 13,70 | CNY 13,26 | 97,86M |
| 2026-09-18 | CNY 13,31 | +1,84 % | CNY 13,20 | CNY 13,50 | CNY 13,15 | 72,24M |
| 2026-09-17 | CNY 13,07 | +0,77 % | CNY 12,85 | CNY 13,29 | CNY 12,83 | 53,23M |
| 2026-09-16 | CNY 12,97 | -0,31 % | CNY 12,90 | CNY 13,06 | CNY 12,83 | 42,50M |
| 2026-09-15 | CNY 13,01 | -2,84 % | CNY 13,26 | CNY 13,31 | CNY 13,00 | 48,81M |
| 2026-09-14 | CNY 13,39 | +2,29 % | CNY 13,10 | CNY 13,45 | CNY 12,71 | 75,35M |
| 2026-09-11 | CNY 13,09 | +0,69 % | CNY 13,21 | CNY 13,47 | CNY 13,01 | 76,86M |
| 2026-09-10 | CNY 13,00 | -3,35 % | CNY 13,33 | CNY 13,38 | CNY 13,00 | 58,83M |
| 2026-09-09 | CNY 13,45 | +0,07 % | CNY 13,25 | CNY 13,58 | CNY 13,20 | 72,91M |
| 2026-09-08 | CNY 13,44 | +2,91 % | CNY 13,01 | CNY 13,53 | CNY 12,92 | 90,48M |
| 2026-09-07 | CNY 13,06 | +0,62 % | CNY 12,89 | CNY 13,06 | CNY 12,89 | 41,97M |
| 2026-09-04 | CNY 12,98 | -1,67 % | CNY 13,17 | CNY 13,31 | CNY 12,95 | 74,47M |
| 2026-09-03 | CNY 13,20 | +0,08 % | CNY 13,43 | CNY 13,44 | CNY 13,02 | 76,02M |
| 2026-09-02 | CNY 13,19 | -3,16 % | CNY 13,79 | CNY 13,89 | CNY 13,16 | 106,85M |
| 2026-09-01 | CNY 13,62 | +0,22 % | CNY 13,51 | CNY 13,83 | CNY 13,41 | 107,49M |
| 2026-08-31 | CNY 13,59 | -4,83 % | CNY 13,87 | CNY 14,06 | CNY 13,34 | 149,79M |
| 2026-08-28 | CNY 14,28 | -8,34 % | CNY 15,10 | CNY 15,15 | CNY 14,26 | 211,64M |
| 2026-08-27 | CNY 15,58 | +2,10 % | CNY 15,12 | CNY 15,66 | CNY 14,66 | 285,46M |
| 2026-08-26 | CNY 15,26 | +5,83 % | CNY 14,99 | CNY 15,97 | CNY 14,97 | 300,82M |
| 2026-08-25 | CNY 14,42 | -3,22 % | CNY 14,50 | CNY 14,82 | CNY 14,10 | 221,01M |
| 2026-08-24 | CNY 14,90 | -7,45 % | CNY 16,17 | CNY 16,49 | CNY 14,77 | 327,96M |
| 2026-08-21 | CNY 16,10 | +6,48 % | CNY 15,72 | CNY 16,97 | CNY 15,30 | 509,27M |
| 2026-08-20 | CNY 15,12 | +20,00 % | CNY 15,12 | CNY 15,12 | CNY 15,12 | 67,09M |
| 2026-08-19 | CNY 12,60 | -3,67 % | CNY 13,00 | CNY 13,13 | CNY 12,54 | 64,05M |
| 2026-08-18 | CNY 13,08 | -1,65 % | CNY 13,28 | CNY 13,58 | CNY 13,03 | 60,78M |
| 2026-08-17 | CNY 13,30 | +0,15 % | CNY 13,30 | CNY 13,39 | CNY 12,98 | 54,62M |
| 2026-08-14 | CNY 13,28 | -0,30 % | CNY 13,22 | CNY 13,52 | CNY 13,08 | 69,07M |
| 2026-08-13 | CNY 13,32 | +1,22 % | CNY 13,12 | CNY 13,56 | CNY 12,92 | 97,22M |
| 2026-08-12 | CNY 13,16 | -0,23 % | CNY 13,18 | CNY 13,40 | CNY 13,07 | 55,02M |
| 2026-08-11 | CNY 13,19 | +0,46 % | CNY 13,06 | CNY 13,46 | CNY 13,01 | 83,53M |
| 2026-08-10 | CNY 13,13 | -0,08 % | CNY 13,00 | CNY 13,28 | CNY 12,99 | 82,92M |
| 2026-08-07 | CNY 13,14 | +7,88 % | CNY 12,15 | CNY 13,16 | CNY 12,04 | 119,52M |
| 2026-08-06 | CNY 12,18 | -3,03 % | CNY 12,50 | CNY 12,53 | CNY 12,09 | 62,14M |
| 2026-08-05 | CNY 12,56 | +1,78 % | CNY 12,31 | CNY 12,69 | CNY 12,17 | 60,39M |
| 2026-08-04 | CNY 12,34 | +0,16 % | CNY 12,38 | CNY 12,60 | CNY 12,30 | 52,07M |
| 2026-08-03 | CNY 12,32 | 0,00 % | CNY 12,29 | CNY 12,36 | CNY 12,18 | 33,06M |
| 2026-07-31 | CNY 12,32 | +1,15 % | CNY 12,16 | CNY 12,45 | CNY 12,11 | 47,04M |
| 2026-07-30 | CNY 12,18 | -0,08 % | CNY 12,07 | CNY 12,37 | CNY 11,95 | 52,37M |
| 2026-07-29 | CNY 12,19 | +1,58 % | CNY 12,02 | CNY 12,29 | CNY 11,82 | 49,51M |
| 2026-07-28 | CNY 12,00 | -2,91 % | CNY 12,36 | CNY 12,47 | CNY 12,00 | 51,04M |
| 2026-07-27 | CNY 12,36 | +3,52 % | CNY 11,73 | CNY 12,39 | CNY 11,61 | 62,44M |
| 2026-07-24 | CNY 11,94 | -9,95 % | CNY 13,17 | CNY 13,22 | CNY 11,91 | 95,26M |
| 2026-07-23 | CNY 13,26 | -1,70 % | CNY 13,35 | CNY 13,53 | CNY 13,01 | 65,84M |
| 2026-07-22 | CNY 13,49 | -1,17 % | CNY 13,50 | CNY 13,84 | CNY 13,33 | 82,41M |
| 2026-07-21 | CNY 13,65 | +3,17 % | CNY 13,10 | CNY 13,66 | CNY 12,85 | 99,70M |
| 2026-07-20 | CNY 13,23 | +3,36 % | CNY 12,64 | CNY 13,24 | CNY 12,55 | 79,27M |
| 2026-07-17 | CNY 12,80 | -8,51 % | CNY 13,80 | CNY 13,81 | CNY 12,71 | 105,68M |
| 2026-07-16 | CNY 13,99 | +1,45 % | CNY 13,54 | CNY 14,15 | CNY 13,20 | 113,82M |
| 2026-07-15 | CNY 13,79 | +2,45 % | CNY 13,28 | CNY 14,14 | CNY 13,25 | 138,88M |
| 2026-07-14 | CNY 13,46 | +1,97 % | CNY 13,20 | CNY 13,75 | CNY 13,08 | 95,03M |
| 2026-07-13 | CNY 13,20 | +0,46 % | CNY 13,14 | CNY 13,48 | CNY 13,01 | 97,53M |
| 2026-07-10 | CNY 13,14 | +5,12 % | CNY 12,42 | CNY 13,38 | CNY 12,20 | 100,66M |
| 2026-07-09 | CNY 12,50 | +1,54 % | CNY 12,18 | CNY 12,66 | CNY 11,99 | 52,21M |
| 2026-07-08 | CNY 12,31 | -1,60 % | CNY 12,56 | CNY 12,80 | CNY 12,28 | 54,75M |
| 2026-07-07 | CNY 12,51 | -5,44 % | CNY 13,10 | CNY 13,10 | CNY 12,48 | 76,41M |
| 2026-07-06 | CNY 13,23 | +0,23 % | CNY 13,11 | CNY 13,86 | CNY 13,02 | 102,37M |
| 2026-07-03 | CNY 13,20 | +1,62 % | CNY 13,15 | CNY 13,35 | CNY 12,88 | 67,52M |
| 2026-07-02 | CNY 12,99 | -2,70 % | CNY 13,18 | CNY 13,55 | CNY 12,93 | 80,03M |
| 2026-07-01 | CNY 13,35 | +2,77 % | CNY 12,93 | CNY 13,48 | CNY 12,67 | 97,92M |
| 2026-06-30 | CNY 12,99 | +1,17 % | CNY 12,76 | CNY 13,04 | CNY 12,55 | 77,94M |
| 2026-06-29 | CNY 12,84 | +10,03 % | CNY 11,61 | CNY 12,85 | CNY 11,50 | 105,69M |
| 2026-06-26 | CNY 11,67 | -4,73 % | CNY 12,20 | CNY 12,37 | CNY 11,66 | 58,94M |
| 2026-06-25 | CNY 12,25 | -1,61 % | CNY 12,29 | CNY 12,52 | CNY 11,93 | 65,00M |
| 2026-06-24 | CNY 12,45 | -0,56 % | CNY 12,55 | CNY 12,78 | CNY 12,28 | 62,95M |
| 2026-06-23 | CNY 12,52 | +1,13 % | CNY 12,35 | CNY 12,94 | CNY 12,28 | 79,31M |
| 2026-06-22 | CNY 12,38 | -0,48 % | CNY 12,32 | CNY 12,38 | CNY 11,83 | 63,83M |
| 2026-06-18 | CNY 12,44 | +3,58 % | CNY 11,99 | CNY 12,56 | CNY 11,93 | 68,55M |
| 2026-06-17 | CNY 12,01 | -1,07 % | CNY 11,98 | CNY 12,22 | CNY 11,90 | 52,36M |
| 2026-06-16 | CNY 12,14 | +4,21 % | CNY 11,60 | CNY 12,26 | CNY 11,40 | 78,33M |
| 2026-06-15 | CNY 11,65 | +0,78 % | CNY 11,40 | CNY 11,66 | CNY 11,36 | 56,97M |
| 2026-06-12 | CNY 11,56 | +3,68 % | CNY 11,25 | CNY 11,57 | CNY 11,17 | 60,31M |
| 2026-06-11 | CNY 11,15 | -3,21 % | CNY 11,38 | CNY 11,49 | CNY 11,08 | 39,89M |
| 2026-06-10 | CNY 11,52 | +0,61 % | CNY 11,34 | CNY 11,75 | CNY 11,14 | 54,93M |
| 2026-06-09 | CNY 11,45 | +1,96 % | CNY 11,25 | CNY 11,48 | CNY 10,98 | 45,65M |
| 2026-06-08 | CNY 11,23 | -5,07 % | CNY 11,67 | CNY 11,76 | CNY 11,15 | 58,72M |
| 2026-06-05 | CNY 11,83 | -0,76 % | CNY 11,99 | CNY 12,23 | CNY 11,80 | 48,33M |
| 2026-06-04 | CNY 11,92 | -2,38 % | CNY 12,15 | CNY 12,31 | CNY 11,78 | 51,31M |
| 2026-06-03 | CNY 12,21 | -0,49 % | CNY 12,23 | CNY 12,37 | CNY 12,10 | 42,89M |
| 2026-06-02 | CNY 12,27 | -2,31 % | CNY 12,56 | CNY 12,57 | CNY 12,23 | 43,30M |
| 2026-06-01 | CNY 12,56 | -2,41 % | CNY 12,81 | CNY 13,01 | CNY 12,50 | 61,55M |
| 2026-05-29 | CNY 12,87 | -3,16 % | CNY 13,27 | CNY 13,36 | CNY 12,86 | 60,48M |
| 2026-05-28 | CNY 13,29 | +0,30 % | CNY 13,17 | CNY 13,37 | CNY 13,00 | 55,69M |
| 2026-05-27 | CNY 13,25 | -4,88 % | CNY 13,75 | CNY 13,84 | CNY 13,20 | 89,45M |
| 2026-05-26 | CNY 13,93 | -2,66 % | CNY 14,20 | CNY 14,64 | CNY 13,64 | 108,07M |