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