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