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 12,58 | -0,40 % | CNY 12,82 | CNY 13,30 | CNY 12,52 | 38,37M |
| 2026-09-29 | CNY 12,63 | -2,85 % | CNY 12,81 | CNY 13,46 | CNY 12,60 | 37,76M |
| 2026-09-28 | CNY 13,00 | -6,07 % | CNY 13,50 | CNY 13,77 | CNY 12,89 | 43,94M |
| 2026-09-24 | CNY 13,84 | +0,73 % | CNY 13,47 | CNY 15,00 | CNY 13,26 | 60,74M |
| 2026-09-23 | CNY 13,74 | -4,78 % | CNY 14,15 | CNY 14,53 | CNY 13,56 | 62,41M |
| 2026-09-22 | CNY 14,43 | +4,34 % | CNY 13,56 | CNY 14,54 | CNY 13,56 | 79,16M |
| 2026-09-21 | CNY 13,83 | +8,13 % | CNY 12,87 | CNY 14,00 | CNY 12,87 | 77,44M |
| 2026-09-18 | CNY 12,79 | +0,55 % | CNY 12,27 | CNY 13,19 | CNY 12,10 | 57,33M |
| 2026-09-17 | CNY 12,72 | +0,95 % | CNY 12,79 | CNY 13,32 | CNY 12,62 | 63,28M |
| 2026-09-16 | CNY 12,60 | +0,72 % | CNY 12,41 | CNY 12,74 | CNY 12,21 | 26,41M |
| 2026-09-15 | CNY 12,51 | -2,04 % | CNY 12,77 | CNY 13,15 | CNY 12,50 | 36,24M |
| 2026-09-14 | CNY 12,77 | +4,93 % | CNY 12,20 | CNY 13,01 | CNY 12,04 | 40,49M |
| 2026-09-11 | CNY 12,17 | -2,87 % | CNY 12,41 | CNY 12,49 | CNY 11,90 | 28,79M |
| 2026-09-10 | CNY 12,53 | -5,36 % | CNY 13,07 | CNY 13,18 | CNY 12,40 | 40,45M |
| 2026-09-09 | CNY 13,24 | -3,92 % | CNY 13,56 | CNY 13,72 | CNY 13,15 | 43,94M |
| 2026-09-08 | CNY 13,78 | +2,15 % | CNY 13,41 | CNY 14,25 | CNY 13,26 | 69,42M |
| 2026-09-07 | CNY 13,49 | +2,20 % | CNY 13,20 | CNY 13,61 | CNY 13,07 | 34,57M |
| 2026-09-04 | CNY 13,20 | -1,49 % | CNY 13,40 | CNY 13,51 | CNY 13,05 | 29,14M |
| 2026-09-03 | CNY 13,40 | -1,18 % | CNY 13,51 | CNY 13,60 | CNY 13,21 | 32,59M |
| 2026-09-02 | CNY 13,56 | -2,93 % | CNY 13,90 | CNY 14,01 | CNY 13,47 | 42,14M |
| 2026-09-01 | CNY 13,97 | +0,22 % | CNY 13,91 | CNY 14,27 | CNY 13,68 | 53,66M |
| 2026-08-31 | CNY 13,94 | -7,38 % | CNY 14,47 | CNY 14,59 | CNY 13,61 | 64,77M |
| 2026-08-28 | CNY 15,05 | -13,01 % | CNY 16,72 | CNY 16,73 | CNY 14,88 | 85,29M |
| 2026-08-27 | CNY 17,30 | +0,93 % | CNY 16,90 | CNY 17,78 | CNY 16,50 | 79,53M |
| 2026-08-26 | CNY 17,14 | +2,21 % | CNY 16,80 | CNY 18,00 | CNY 15,69 | 79,10M |
| 2026-08-25 | CNY 16,77 | +0,42 % | CNY 16,72 | CNY 17,87 | CNY 15,80 | 67,75M |
| 2026-08-24 | CNY 16,70 | -8,99 % | CNY 18,68 | CNY 18,88 | CNY 16,26 | 76,13M |
| 2026-08-21 | CNY 18,35 | -1,18 % | CNY 17,70 | CNY 19,00 | CNY 16,88 | 69,46M |
| 2026-08-20 | CNY 18,57 | +0,98 % | CNY 19,10 | CNY 19,98 | CNY 18,00 | 85,78M |
| 2026-08-19 | CNY 18,39 | -4,96 % | CNY 19,00 | CNY 20,49 | CNY 18,23 | 89,44M |
| 2026-08-18 | CNY 19,35 | -4,35 % | CNY 20,74 | CNY 20,96 | CNY 18,68 | 79,39M |
| 2026-08-17 | CNY 20,23 | +7,04 % | CNY 19,25 | CNY 20,53 | CNY 18,60 | 92,81M |
| 2026-08-14 | CNY 18,90 | -0,11 % | CNY 18,92 | CNY 19,30 | CNY 17,81 | 101,30M |
| 2026-08-13 | CNY 18,92 | +19,97 % | CNY 15,50 | CNY 18,92 | CNY 14,68 | 103,02M |
| 2026-08-12 | CNY 15,77 | +0,45 % | CNY 15,81 | CNY 17,50 | CNY 15,70 | 90,15M |
| 2026-08-11 | CNY 15,70 | -1,13 % | CNY 15,54 | CNY 16,95 | CNY 15,54 | 93,50M |
| 2026-08-10 | CNY 15,88 | -3,35 % | CNY 16,65 | CNY 16,92 | CNY 15,50 | 98,13M |
| 2026-08-07 | CNY 16,43 | +10,27 % | CNY 14,60 | CNY 17,00 | CNY 14,20 | 111,57M |
| 2026-08-06 | CNY 14,90 | +9,48 % | CNY 13,30 | CNY 15,58 | CNY 12,60 | 117,56M |
| 2026-08-05 | CNY 13,61 | +3,26 % | CNY 13,10 | CNY 13,61 | CNY 12,57 | 94,29M |
| 2026-08-04 | CNY 13,18 | +4,03 % | CNY 13,13 | CNY 13,73 | CNY 12,81 | 80,03M |
| 2026-08-03 | CNY 12,67 | -7,72 % | CNY 13,70 | CNY 14,31 | CNY 12,55 | 84,48M |
| 2026-07-31 | CNY 13,73 | +2,69 % | CNY 13,03 | CNY 14,50 | CNY 11,90 | 91,81M |
| 2026-07-30 | CNY 13,37 | +1,21 % | CNY 13,62 | CNY 15,24 | CNY 13,06 | 104,46M |
| 2026-07-29 | CNY 13,21 | -7,30 % | CNY 14,01 | CNY 14,60 | CNY 12,95 | 84,71M |
| 2026-07-28 | CNY 14,25 | +6,18 % | CNY 14,82 | CNY 15,62 | CNY 14,00 | 111,19M |
| 2026-07-27 | CNY 13,42 | +20,04 % | CNY 10,67 | CNY 13,42 | CNY 10,67 | 79,41M |
| 2026-07-24 | CNY 11,18 | -13,00 % | CNY 12,55 | CNY 12,67 | CNY 11,11 | 83,23M |
| 2026-07-23 | CNY 12,85 | -3,09 % | CNY 12,65 | CNY 13,39 | CNY 12,34 | 78,54M |
| 2026-07-22 | CNY 13,26 | -3,91 % | CNY 13,02 | CNY 14,00 | CNY 12,80 | 97,87M |
| 2026-07-21 | CNY 13,80 | +14,62 % | CNY 12,46 | CNY 13,82 | CNY 11,55 | 119,42M |
| 2026-07-20 | CNY 12,04 | +20,04 % | CNY 9,80 | CNY 12,04 | CNY 9,53 | 112,95M |
| 2026-07-17 | CNY 10,03 | -13,39 % | CNY 11,04 | CNY 11,58 | CNY 9,90 | 80,38M |
| 2026-07-16 | CNY 11,58 | +7,22 % | CNY 10,49 | CNY 11,89 | CNY 9,81 | 97,51M |
| 2026-07-15 | CNY 10,80 | +3,15 % | CNY 10,01 | CNY 11,50 | CNY 10,01 | 90,93M |
| 2026-07-14 | CNY 10,47 | +16,33 % | CNY 8,84 | CNY 10,50 | CNY 8,80 | 90,21M |
| 2026-07-13 | CNY 9,00 | +20,00 % | CNY 7,81 | CNY 9,00 | CNY 7,79 | 52,89M |
| 2026-07-10 | CNY 7,50 | +1,49 % | CNY 7,29 | CNY 7,62 | CNY 7,20 | 10,65M |
| 2026-07-09 | CNY 7,39 | -2,12 % | CNY 7,47 | CNY 7,62 | CNY 7,23 | 11,46M |
| 2026-07-08 | CNY 7,55 | +3,00 % | CNY 7,35 | CNY 7,99 | CNY 7,22 | 14,25M |
| 2026-07-07 | CNY 7,33 | -3,55 % | CNY 7,55 | CNY 7,55 | CNY 7,32 | 5,76M |
| 2026-07-06 | CNY 7,60 | 0,00 % | CNY 7,61 | CNY 7,74 | CNY 7,54 | 8,18M |
| 2026-07-03 | CNY 7,60 | +1,74 % | CNY 7,59 | CNY 7,64 | CNY 7,40 | 7,49M |
| 2026-07-02 | CNY 7,47 | +0,81 % | CNY 7,44 | CNY 7,64 | CNY 7,35 | 7,91M |
| 2026-07-01 | CNY 7,41 | +4,66 % | CNY 7,05 | CNY 7,44 | CNY 6,99 | 8,75M |
| 2026-06-30 | CNY 7,08 | -2,21 % | CNY 7,18 | CNY 7,24 | CNY 6,96 | 6,17M |
| 2026-06-29 | CNY 7,24 | +4,17 % | CNY 6,95 | CNY 7,28 | CNY 6,78 | 8,07M |
| 2026-06-26 | CNY 6,95 | -4,27 % | CNY 7,22 | CNY 7,23 | CNY 6,93 | 5,47M |
| 2026-06-25 | CNY 7,26 | -1,76 % | CNY 7,33 | CNY 7,36 | CNY 7,12 | 6,11M |
| 2026-06-24 | CNY 7,39 | -2,64 % | CNY 7,59 | CNY 7,71 | CNY 7,37 | 7,28M |
| 2026-06-23 | CNY 7,59 | +3,13 % | CNY 7,30 | CNY 7,84 | CNY 7,26 | 8,49M |
| 2026-06-22 | CNY 7,36 | +0,41 % | CNY 7,30 | CNY 7,39 | CNY 7,00 | 6,25M |
| 2026-06-18 | CNY 7,33 | -0,81 % | CNY 7,39 | CNY 7,44 | CNY 7,25 | 4,25M |
| 2026-06-17 | CNY 7,39 | -2,76 % | CNY 7,60 | CNY 7,60 | CNY 7,34 | 5,09M |
| 2026-06-16 | CNY 7,60 | -0,39 % | CNY 7,62 | CNY 7,63 | CNY 7,43 | 4,55M |
| 2026-06-15 | CNY 7,63 | +0,13 % | CNY 7,62 | CNY 7,77 | CNY 7,56 | 4,45M |
| 2026-06-12 | CNY 7,62 | +2,14 % | CNY 7,50 | CNY 7,64 | CNY 7,39 | 4,06M |
| 2026-06-11 | CNY 7,46 | -1,58 % | CNY 7,55 | CNY 7,62 | CNY 7,33 | 3,91M |
| 2026-06-10 | CNY 7,58 | -0,92 % | CNY 7,60 | CNY 7,66 | CNY 7,45 | 3,70M |
| 2026-06-09 | CNY 7,65 | +1,19 % | CNY 7,56 | CNY 7,78 | CNY 7,46 | 3,90M |
| 2026-06-08 | CNY 7,56 | -2,07 % | CNY 7,59 | CNY 7,81 | CNY 7,44 | 4,98M |
| 2026-06-05 | CNY 7,72 | +1,18 % | CNY 7,64 | CNY 7,81 | CNY 7,57 | 4,30M |
| 2026-06-04 | CNY 7,63 | -2,30 % | CNY 7,76 | CNY 7,83 | CNY 7,57 | 5,28M |
| 2026-06-03 | CNY 7,81 | -2,25 % | CNY 7,98 | CNY 7,99 | CNY 7,76 | 6,56M |
| 2026-06-02 | CNY 7,99 | -2,20 % | CNY 8,16 | CNY 8,24 | CNY 7,93 | 4,30M |
| 2026-06-01 | CNY 8,17 | +1,62 % | CNY 7,93 | CNY 8,24 | CNY 7,93 | 4,53M |
| 2026-05-29 | CNY 8,04 | -0,37 % | CNY 8,07 | CNY 8,14 | CNY 7,99 | 4,44M |
| 2026-05-28 | CNY 8,07 | -0,74 % | CNY 8,11 | CNY 8,16 | CNY 7,90 | 4,63M |
| 2026-05-27 | CNY 8,13 | -1,22 % | CNY 8,22 | CNY 8,26 | CNY 7,98 | 4,37M |
| 2026-05-26 | CNY 8,23 | -2,60 % | CNY 8,43 | CNY 8,44 | CNY 8,13 | 5,04M |