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