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