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 12,82 | -3,39 % | CNY 13,45 | CNY 13,54 | CNY 12,78 | 9,17M |
| 2026-09-29 | CNY 13,27 | +0,45 % | CNY 13,10 | CNY 13,46 | CNY 12,91 | 7,54M |
| 2026-09-28 | CNY 13,21 | -4,69 % | CNY 13,75 | CNY 13,85 | CNY 13,03 | 9,77M |
| 2026-09-24 | CNY 13,86 | -3,48 % | CNY 14,34 | CNY 14,41 | CNY 13,84 | 8,80M |
| 2026-09-23 | CNY 14,36 | -4,20 % | CNY 14,86 | CNY 14,96 | CNY 14,10 | 15,69M |
| 2026-09-22 | CNY 14,99 | +1,77 % | CNY 14,78 | CNY 15,31 | CNY 14,65 | 14,62M |
| 2026-09-21 | CNY 14,73 | +3,95 % | CNY 14,18 | CNY 14,94 | CNY 14,18 | 13,39M |
| 2026-09-18 | CNY 14,17 | +0,07 % | CNY 14,25 | CNY 14,45 | CNY 14,06 | 10,75M |
| 2026-09-17 | CNY 14,16 | +0,35 % | CNY 13,96 | CNY 14,21 | CNY 13,76 | 9,46M |
| 2026-09-16 | CNY 14,11 | +2,99 % | CNY 13,70 | CNY 14,18 | CNY 13,60 | 10,46M |
| 2026-09-15 | CNY 13,70 | -2,21 % | CNY 13,90 | CNY 14,02 | CNY 13,61 | 9,07M |
| 2026-09-14 | CNY 14,01 | +0,14 % | CNY 13,89 | CNY 14,16 | CNY 13,52 | 13,19M |
| 2026-09-11 | CNY 13,99 | +1,45 % | CNY 13,58 | CNY 14,69 | CNY 13,58 | 21,35M |
| 2026-09-10 | CNY 13,79 | -0,51 % | CNY 13,61 | CNY 14,09 | CNY 13,40 | 12,33M |
| 2026-09-09 | CNY 13,86 | -3,21 % | CNY 14,45 | CNY 14,70 | CNY 13,75 | 13,33M |
| 2026-09-08 | CNY 14,32 | -1,24 % | CNY 14,55 | CNY 14,59 | CNY 14,19 | 10,57M |
| 2026-09-07 | CNY 14,50 | +4,32 % | CNY 13,89 | CNY 14,60 | CNY 13,76 | 15,97M |
| 2026-09-04 | CNY 13,90 | -2,59 % | CNY 14,44 | CNY 14,54 | CNY 13,83 | 20,04M |
| 2026-09-03 | CNY 14,27 | -1,59 % | CNY 15,02 | CNY 15,54 | CNY 13,86 | 23,02M |
| 2026-09-02 | CNY 14,50 | -2,49 % | CNY 14,96 | CNY 15,15 | CNY 14,32 | 13,55M |
| 2026-09-01 | CNY 14,87 | -0,73 % | CNY 15,20 | CNY 15,22 | CNY 14,50 | 17,41M |
| 2026-08-31 | CNY 14,98 | +0,88 % | CNY 14,80 | CNY 15,23 | CNY 14,30 | 17,37M |
| 2026-08-28 | CNY 14,85 | -0,67 % | CNY 15,21 | CNY 15,40 | CNY 14,58 | 23,33M |
| 2026-08-27 | CNY 14,95 | +6,10 % | CNY 14,13 | CNY 15,79 | CNY 14,03 | 35,79M |
| 2026-08-26 | CNY 14,09 | -12,10 % | CNY 15,74 | CNY 15,90 | CNY 13,91 | 38,14M |
| 2026-08-25 | CNY 16,03 | -4,58 % | CNY 16,79 | CNY 17,43 | CNY 15,86 | 35,98M |
| 2026-08-24 | CNY 16,80 | +4,02 % | CNY 16,76 | CNY 17,42 | CNY 15,14 | 41,15M |
| 2026-08-21 | CNY 16,15 | -2,30 % | CNY 18,09 | CNY 19,46 | CNY 16,00 | 51,43M |
| 2026-08-20 | CNY 16,53 | +6,03 % | CNY 15,58 | CNY 16,80 | CNY 15,10 | 28,35M |
| 2026-08-19 | CNY 15,59 | -12,95 % | CNY 16,61 | CNY 17,25 | CNY 15,59 | 26,10M |
| 2026-08-18 | CNY 17,91 | -1,21 % | CNY 18,14 | CNY 18,68 | CNY 17,17 | 31,60M |
| 2026-08-17 | CNY 18,13 | +2,89 % | CNY 17,80 | CNY 18,46 | CNY 17,51 | 29,87M |
| 2026-08-14 | CNY 17,62 | +1,85 % | CNY 17,29 | CNY 17,75 | CNY 16,78 | 28,34M |
| 2026-08-13 | CNY 17,30 | -8,95 % | CNY 18,10 | CNY 18,32 | CNY 17,18 | 40,43M |
| 2026-08-12 | CNY 19,00 | +13,70 % | CNY 16,98 | CNY 19,52 | CNY 16,68 | 48,89M |
| 2026-08-11 | CNY 16,71 | -3,41 % | CNY 16,50 | CNY 17,38 | CNY 16,00 | 32,04M |
| 2026-08-10 | CNY 17,30 | +0,64 % | CNY 16,99 | CNY 17,80 | CNY 16,50 | 41,41M |
| 2026-08-07 | CNY 17,19 | -4,61 % | CNY 18,10 | CNY 18,57 | CNY 16,56 | 53,80M |
| 2026-08-06 | CNY 18,02 | +19,97 % | CNY 18,01 | CNY 18,02 | CNY 17,60 | 43,54M |
| 2026-08-05 | CNY 15,02 | +19,97 % | CNY 15,02 | CNY 15,02 | CNY 15,02 | 4,09M |
| 2026-08-04 | CNY 12,52 | +20,04 % | CNY 12,52 | CNY 12,52 | CNY 12,52 | 843,54K |
| 2026-08-03 | CNY 10,43 | +20,02 % | CNY 10,43 | CNY 10,43 | CNY 10,43 | 1,27M |
| 2026-07-31 | CNY 8,69 | 0,00 % | CNY 8,69 | CNY 8,69 | CNY 8,69 | 0 |
| 2026-07-30 | CNY 8,69 | 0,00 % | CNY 8,69 | CNY 8,69 | CNY 8,69 | 0 |
| 2026-07-29 | CNY 8,69 | 0,00 % | CNY 8,69 | CNY 8,69 | CNY 8,69 | 0 |
| 2026-07-28 | CNY 8,69 | 0,00 % | CNY 8,69 | CNY 8,69 | CNY 8,69 | 0 |
| 2026-07-27 | CNY 8,69 | 0,00 % | CNY 8,69 | CNY 8,69 | CNY 8,69 | 0 |
| 2026-07-24 | CNY 8,69 | -0,34 % | CNY 8,61 | CNY 8,87 | CNY 8,46 | 4,85M |
| 2026-07-23 | CNY 8,72 | +3,81 % | CNY 8,39 | CNY 8,73 | CNY 8,29 | 4,65M |
| 2026-07-22 | CNY 8,40 | -2,55 % | CNY 8,45 | CNY 8,66 | CNY 8,32 | 4,76M |
| 2026-07-21 | CNY 8,62 | 0,00 % | CNY 8,54 | CNY 8,72 | CNY 7,84 | 7,45M |
| 2026-07-20 | CNY 8,62 | -2,05 % | CNY 8,84 | CNY 9,21 | CNY 8,36 | 6,60M |
| 2026-07-17 | CNY 8,80 | -6,48 % | CNY 9,41 | CNY 9,63 | CNY 8,76 | 5,42M |
| 2026-07-16 | CNY 9,41 | -0,32 % | CNY 9,24 | CNY 9,72 | CNY 9,05 | 4,02M |
| 2026-07-15 | CNY 9,44 | +0,75 % | CNY 9,28 | CNY 9,58 | CNY 9,24 | 3,54M |
| 2026-07-14 | CNY 9,37 | +3,19 % | CNY 9,05 | CNY 9,39 | CNY 8,86 | 4,94M |
| 2026-07-13 | CNY 9,08 | -6,10 % | CNY 9,67 | CNY 9,72 | CNY 9,01 | 4,96M |
| 2026-07-10 | CNY 9,67 | +2,44 % | CNY 9,35 | CNY 10,03 | CNY 9,31 | 5,33M |
| 2026-07-09 | CNY 9,44 | +0,21 % | CNY 9,40 | CNY 9,53 | CNY 9,08 | 4,24M |
| 2026-07-08 | CNY 9,42 | -1,57 % | CNY 9,59 | CNY 9,62 | CNY 9,27 | 3,71M |
| 2026-07-07 | CNY 9,57 | -2,45 % | CNY 9,81 | CNY 10,17 | CNY 9,40 | 5,50M |
| 2026-07-06 | CNY 9,81 | -3,16 % | CNY 10,01 | CNY 10,23 | CNY 9,70 | 6,12M |
| 2026-07-03 | CNY 10,13 | +2,22 % | CNY 10,00 | CNY 10,25 | CNY 9,88 | 6,12M |
| 2026-07-02 | CNY 9,91 | -3,79 % | CNY 10,31 | CNY 10,48 | CNY 9,88 | 5,53M |
| 2026-07-01 | CNY 10,30 | +2,69 % | CNY 10,05 | CNY 10,43 | CNY 9,97 | 5,79M |
| 2026-06-30 | CNY 10,03 | +0,50 % | CNY 9,97 | CNY 10,24 | CNY 9,81 | 4,81M |
| 2026-06-29 | CNY 9,98 | -2,82 % | CNY 10,28 | CNY 10,31 | CNY 9,71 | 6,30M |
| 2026-06-26 | CNY 10,27 | -4,20 % | CNY 10,73 | CNY 10,74 | CNY 10,20 | 5,56M |
| 2026-06-25 | CNY 10,72 | -1,65 % | CNY 10,91 | CNY 11,30 | CNY 10,58 | 6,05M |
| 2026-06-24 | CNY 10,90 | -5,22 % | CNY 11,56 | CNY 11,56 | CNY 10,54 | 7,46M |
| 2026-06-23 | CNY 11,50 | +1,32 % | CNY 11,28 | CNY 11,91 | CNY 11,12 | 8,83M |
| 2026-06-22 | CNY 11,35 | +5,00 % | CNY 10,80 | CNY 11,40 | CNY 10,31 | 8,05M |
| 2026-06-18 | CNY 10,81 | +0,19 % | CNY 10,68 | CNY 10,86 | CNY 10,53 | 4,45M |
| 2026-06-17 | CNY 10,79 | -3,57 % | CNY 11,16 | CNY 11,17 | CNY 10,73 | 4,87M |
| 2026-06-16 | CNY 11,19 | +1,91 % | CNY 10,95 | CNY 11,29 | CNY 10,70 | 5,51M |
| 2026-06-15 | CNY 10,98 | -0,09 % | CNY 11,11 | CNY 11,28 | CNY 10,82 | 5,11M |
| 2026-06-12 | CNY 10,99 | -0,81 % | CNY 11,25 | CNY 11,27 | CNY 10,93 | 5,17M |
| 2026-06-11 | CNY 11,08 | +0,36 % | CNY 11,07 | CNY 11,32 | CNY 10,69 | 6,35M |
| 2026-06-10 | CNY 11,04 | -2,21 % | CNY 11,11 | CNY 11,20 | CNY 10,73 | 4,59M |
| 2026-06-09 | CNY 11,29 | +2,17 % | CNY 11,22 | CNY 11,36 | CNY 10,99 | 5,42M |
| 2026-06-08 | CNY 11,05 | -4,33 % | CNY 11,31 | CNY 11,58 | CNY 10,82 | 7,14M |
| 2026-06-05 | CNY 11,55 | +1,14 % | CNY 11,43 | CNY 11,78 | CNY 11,15 | 5,84M |
| 2026-06-04 | CNY 11,42 | -2,39 % | CNY 11,68 | CNY 11,94 | CNY 11,33 | 6,02M |
| 2026-06-03 | CNY 11,70 | +1,83 % | CNY 11,57 | CNY 12,05 | CNY 11,51 | 8,86M |
| 2026-06-02 | CNY 11,49 | -2,13 % | CNY 11,86 | CNY 11,97 | CNY 11,35 | 5,79M |
| 2026-06-01 | CNY 11,74 | +1,82 % | CNY 11,50 | CNY 12,14 | CNY 11,33 | 8,05M |
| 2026-05-29 | CNY 11,53 | -4,63 % | CNY 12,09 | CNY 12,29 | CNY 11,48 | 7,71M |
| 2026-05-28 | CNY 12,09 | -2,58 % | CNY 12,30 | CNY 12,49 | CNY 11,74 | 8,74M |
| 2026-05-27 | CNY 12,41 | -3,20 % | CNY 12,69 | CNY 12,95 | CNY 12,27 | 7,21M |
| 2026-05-26 | CNY 12,82 | -7,03 % | CNY 13,80 | CNY 13,87 | CNY 12,65 | 9,28M |