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 14,73 | +1,59 % | CNY 14,63 | CNY 15,18 | CNY 14,15 | 50,70M |
| 2026-09-29 | CNY 14,50 | +1,90 % | CNY 14,14 | CNY 15,80 | CNY 13,90 | 52,47M |
| 2026-09-28 | CNY 14,23 | -1,45 % | CNY 14,35 | CNY 14,65 | CNY 14,00 | 34,01M |
| 2026-09-24 | CNY 14,44 | -4,81 % | CNY 14,68 | CNY 15,10 | CNY 14,44 | 52,04M |
| 2026-09-23 | CNY 15,17 | +2,09 % | CNY 14,60 | CNY 15,50 | CNY 14,23 | 63,81M |
| 2026-09-22 | CNY 14,86 | +3,41 % | CNY 14,24 | CNY 15,08 | CNY 14,07 | 74,36M |
| 2026-09-21 | CNY 14,37 | +7,24 % | CNY 13,53 | CNY 14,60 | CNY 13,53 | 66,27M |
| 2026-09-18 | CNY 13,40 | +2,06 % | CNY 13,25 | CNY 13,82 | CNY 13,10 | 58,66M |
| 2026-09-17 | CNY 13,13 | +2,50 % | CNY 12,70 | CNY 13,38 | CNY 12,70 | 49,91M |
| 2026-09-16 | CNY 12,81 | +3,56 % | CNY 12,42 | CNY 12,95 | CNY 12,22 | 25,08M |
| 2026-09-15 | CNY 12,37 | -2,06 % | CNY 12,63 | CNY 12,79 | CNY 12,36 | 21,20M |
| 2026-09-14 | CNY 12,63 | +4,47 % | CNY 12,17 | CNY 12,81 | CNY 11,96 | 29,04M |
| 2026-09-11 | CNY 12,09 | -2,11 % | CNY 12,23 | CNY 12,38 | CNY 11,85 | 28,79M |
| 2026-09-10 | CNY 12,35 | -4,26 % | CNY 12,76 | CNY 12,78 | CNY 12,08 | 40,24M |
| 2026-09-09 | CNY 12,90 | -1,90 % | CNY 13,04 | CNY 13,32 | CNY 12,78 | 45,72M |
| 2026-09-08 | CNY 13,15 | +2,73 % | CNY 12,72 | CNY 13,17 | CNY 12,60 | 46,41M |
| 2026-09-07 | CNY 12,80 | +2,98 % | CNY 12,50 | CNY 12,82 | CNY 12,41 | 25,41M |
| 2026-09-04 | CNY 12,43 | -1,43 % | CNY 12,95 | CNY 13,08 | CNY 12,28 | 29,32M |
| 2026-09-03 | CNY 12,61 | -0,55 % | CNY 12,82 | CNY 13,04 | CNY 12,49 | 21,57M |
| 2026-09-02 | CNY 12,68 | -2,24 % | CNY 12,91 | CNY 12,94 | CNY 12,58 | 25,11M |
| 2026-09-01 | CNY 12,97 | +0,86 % | CNY 12,86 | CNY 13,03 | CNY 12,66 | 30,40M |
| 2026-08-31 | CNY 12,86 | -2,87 % | CNY 13,01 | CNY 13,10 | CNY 12,59 | 46,29M |
| 2026-08-28 | CNY 13,24 | -4,95 % | CNY 13,60 | CNY 14,30 | CNY 13,23 | 62,17M |
| 2026-08-27 | CNY 13,93 | +2,88 % | CNY 13,74 | CNY 13,98 | CNY 13,49 | 48,78M |
| 2026-08-26 | CNY 13,54 | -3,84 % | CNY 14,01 | CNY 14,28 | CNY 13,31 | 43,31M |
| 2026-08-25 | CNY 14,08 | -0,49 % | CNY 14,10 | CNY 14,23 | CNY 13,72 | 46,21M |
| 2026-08-24 | CNY 14,15 | -1,94 % | CNY 14,91 | CNY 14,99 | CNY 13,91 | 47,86M |
| 2026-08-21 | CNY 14,43 | -8,32 % | CNY 15,44 | CNY 15,50 | CNY 14,30 | 72,93M |
| 2026-08-20 | CNY 15,74 | +2,54 % | CNY 15,90 | CNY 16,48 | CNY 14,85 | 90,67M |
| 2026-08-19 | CNY 15,35 | -7,75 % | CNY 16,28 | CNY 16,47 | CNY 15,02 | 66,11M |
| 2026-08-18 | CNY 16,64 | -5,45 % | CNY 16,81 | CNY 17,99 | CNY 16,22 | 81,42M |
| 2026-08-17 | CNY 17,60 | +1,50 % | CNY 16,81 | CNY 17,71 | CNY 16,52 | 121,16M |
| 2026-08-14 | CNY 17,34 | +20,00 % | CNY 16,22 | CNY 17,34 | CNY 15,55 | 78,61M |
| 2026-08-13 | CNY 14,45 | +20,02 % | CNY 11,92 | CNY 14,45 | CNY 11,91 | 61,19M |
| 2026-08-12 | CNY 12,04 | +2,12 % | CNY 11,70 | CNY 12,88 | CNY 11,62 | 48,97M |
| 2026-08-11 | CNY 11,79 | +4,99 % | CNY 11,10 | CNY 12,43 | CNY 11,01 | 53,00M |
| 2026-08-10 | CNY 11,23 | +3,03 % | CNY 10,95 | CNY 11,45 | CNY 10,88 | 49,49M |
| 2026-08-07 | CNY 10,90 | +9,99 % | CNY 9,91 | CNY 10,95 | CNY 9,86 | 48,36M |
| 2026-08-06 | CNY 9,91 | 0,00 % | CNY 10,07 | CNY 10,11 | CNY 9,77 | 18,48M |
| 2026-08-05 | CNY 9,91 | -0,50 % | CNY 9,82 | CNY 10,09 | CNY 9,82 | 21,80M |
| 2026-08-04 | CNY 9,96 | +8,03 % | CNY 9,36 | CNY 10,33 | CNY 9,36 | 34,09M |
| 2026-08-03 | CNY 9,22 | +0,77 % | CNY 9,11 | CNY 9,35 | CNY 9,06 | 11,11M |
| 2026-07-31 | CNY 9,15 | +2,01 % | CNY 8,90 | CNY 9,31 | CNY 8,88 | 15,52M |
| 2026-07-30 | CNY 8,97 | -5,28 % | CNY 9,38 | CNY 9,50 | CNY 8,89 | 21,76M |
| 2026-07-29 | CNY 9,47 | -1,56 % | CNY 9,72 | CNY 9,84 | CNY 9,38 | 20,41M |
| 2026-07-28 | CNY 9,62 | 0,00 % | CNY 9,51 | CNY 9,90 | CNY 9,51 | 18,52M |
| 2026-07-27 | CNY 9,62 | +4,34 % | CNY 9,11 | CNY 9,72 | CNY 9,10 | 19,73M |
| 2026-07-24 | CNY 9,22 | -4,36 % | CNY 9,49 | CNY 9,78 | CNY 9,20 | 17,56M |
| 2026-07-23 | CNY 9,64 | -0,62 % | CNY 9,48 | CNY 9,74 | CNY 9,32 | 20,70M |
| 2026-07-22 | CNY 9,70 | +2,32 % | CNY 9,30 | CNY 10,15 | CNY 9,24 | 28,06M |
| 2026-07-21 | CNY 9,48 | -3,27 % | CNY 9,66 | CNY 9,71 | CNY 9,01 | 27,91M |
| 2026-07-20 | CNY 9,80 | +0,72 % | CNY 9,65 | CNY 10,01 | CNY 9,51 | 27,73M |
| 2026-07-17 | CNY 9,73 | -9,82 % | CNY 10,53 | CNY 10,60 | CNY 9,67 | 41,44M |
| 2026-07-16 | CNY 10,79 | +5,27 % | CNY 10,20 | CNY 11,11 | CNY 10,09 | 50,56M |
| 2026-07-15 | CNY 10,25 | +3,12 % | CNY 9,80 | CNY 10,70 | CNY 9,75 | 40,46M |
| 2026-07-14 | CNY 9,94 | +4,85 % | CNY 9,40 | CNY 9,97 | CNY 9,18 | 26,38M |
| 2026-07-13 | CNY 9,48 | 0,00 % | CNY 9,44 | CNY 9,72 | CNY 9,40 | 20,08M |
| 2026-07-10 | CNY 9,48 | +4,06 % | CNY 9,02 | CNY 9,66 | CNY 8,87 | 19,86M |
| 2026-07-09 | CNY 9,11 | +0,89 % | CNY 8,89 | CNY 9,30 | CNY 8,78 | 14,55M |
| 2026-07-08 | CNY 9,03 | +0,11 % | CNY 9,00 | CNY 9,45 | CNY 8,92 | 13,55M |
| 2026-07-07 | CNY 9,02 | -4,95 % | CNY 9,36 | CNY 9,39 | CNY 8,98 | 15,66M |
| 2026-07-06 | CNY 9,49 | +2,37 % | CNY 9,27 | CNY 9,66 | CNY 9,11 | 20,67M |
| 2026-07-03 | CNY 9,27 | +0,87 % | CNY 9,20 | CNY 9,49 | CNY 9,02 | 12,71M |
| 2026-07-02 | CNY 9,19 | -0,54 % | CNY 9,12 | CNY 9,48 | CNY 9,11 | 15,23M |
| 2026-07-01 | CNY 9,24 | +5,48 % | CNY 8,79 | CNY 9,24 | CNY 8,55 | 19,05M |
| 2026-06-30 | CNY 8,76 | -2,67 % | CNY 8,90 | CNY 9,03 | CNY 8,66 | 13,50M |
| 2026-06-29 | CNY 9,00 | +8,56 % | CNY 8,20 | CNY 9,16 | CNY 8,15 | 20,66M |
| 2026-06-26 | CNY 8,29 | -4,49 % | CNY 8,53 | CNY 8,73 | CNY 8,28 | 9,16M |
| 2026-06-25 | CNY 8,68 | -1,70 % | CNY 8,64 | CNY 8,83 | CNY 8,40 | 12,29M |
| 2026-06-24 | CNY 8,83 | -1,56 % | CNY 8,90 | CNY 9,29 | CNY 8,75 | 14,50M |
| 2026-06-23 | CNY 8,97 | +3,70 % | CNY 8,69 | CNY 9,17 | CNY 8,62 | 15,30M |
| 2026-06-22 | CNY 8,65 | -0,23 % | CNY 8,60 | CNY 8,66 | CNY 8,19 | 11,42M |
| 2026-06-18 | CNY 8,67 | +0,70 % | CNY 8,55 | CNY 8,83 | CNY 8,49 | 9,69M |
| 2026-06-17 | CNY 8,61 | +1,53 % | CNY 8,42 | CNY 8,63 | CNY 8,38 | 8,61M |
| 2026-06-16 | CNY 8,48 | +0,71 % | CNY 8,42 | CNY 8,52 | CNY 8,22 | 7,74M |
| 2026-06-15 | CNY 8,42 | +0,60 % | CNY 8,44 | CNY 8,57 | CNY 8,34 | 9,25M |
| 2026-06-12 | CNY 8,37 | +0,48 % | CNY 8,39 | CNY 8,50 | CNY 8,25 | 6,67M |
| 2026-06-11 | CNY 8,33 | -1,77 % | CNY 8,43 | CNY 8,50 | CNY 8,17 | 7,33M |
| 2026-06-10 | CNY 8,48 | -0,59 % | CNY 8,45 | CNY 8,58 | CNY 8,30 | 8,21M |
| 2026-06-09 | CNY 8,53 | -1,84 % | CNY 8,71 | CNY 8,74 | CNY 8,36 | 11,73M |
| 2026-06-08 | CNY 8,69 | -4,40 % | CNY 8,92 | CNY 9,08 | CNY 8,53 | 10,86M |
| 2026-06-05 | CNY 9,09 | +0,22 % | CNY 9,13 | CNY 9,28 | CNY 8,92 | 10,14M |
| 2026-06-04 | CNY 9,07 | -2,26 % | CNY 9,26 | CNY 9,32 | CNY 9,01 | 8,20M |
| 2026-06-03 | CNY 9,28 | -4,03 % | CNY 9,66 | CNY 9,66 | CNY 9,23 | 14,17M |
| 2026-06-02 | CNY 9,67 | -3,30 % | CNY 10,08 | CNY 10,08 | CNY 9,51 | 10,66M |
| 2026-06-01 | CNY 10,00 | +0,30 % | CNY 9,95 | CNY 10,13 | CNY 9,85 | 9,28M |
| 2026-05-29 | CNY 9,97 | -3,30 % | CNY 10,30 | CNY 10,43 | CNY 9,92 | 13,76M |
| 2026-05-28 | CNY 10,31 | -0,19 % | CNY 10,31 | CNY 10,39 | CNY 9,99 | 11,55M |
| 2026-05-27 | CNY 10,33 | -0,19 % | CNY 10,35 | CNY 10,48 | CNY 10,08 | 11,56M |
| 2026-05-26 | CNY 10,35 | -1,15 % | CNY 10,38 | CNY 10,55 | CNY 10,20 | 11,24M |