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