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 12,32 | -2,61 % | CNY 12,76 | CNY 12,80 | CNY 12,26 | 25,19M |
| 2026-09-29 | CNY 12,65 | -1,17 % | CNY 12,75 | CNY 12,86 | CNY 12,57 | 22,04M |
| 2026-09-28 | CNY 12,80 | -4,05 % | CNY 13,35 | CNY 13,40 | CNY 12,68 | 27,62M |
| 2026-09-24 | CNY 13,34 | -2,27 % | CNY 13,64 | CNY 13,75 | CNY 13,34 | 26,36M |
| 2026-09-23 | CNY 13,65 | +3,17 % | CNY 13,31 | CNY 13,76 | CNY 13,18 | 44,91M |
| 2026-09-22 | CNY 13,23 | -1,34 % | CNY 13,58 | CNY 13,65 | CNY 13,20 | 34,81M |
| 2026-09-21 | CNY 13,41 | -0,07 % | CNY 13,65 | CNY 13,66 | CNY 13,33 | 38,90M |
| 2026-09-18 | CNY 13,42 | +1,36 % | CNY 13,40 | CNY 13,53 | CNY 13,17 | 49,52M |
| 2026-09-17 | CNY 13,24 | +0,91 % | CNY 13,16 | CNY 13,49 | CNY 12,95 | 52,35M |
| 2026-09-16 | CNY 13,12 | +4,04 % | CNY 12,61 | CNY 13,17 | CNY 12,48 | 43,54M |
| 2026-09-15 | CNY 12,61 | +2,27 % | CNY 12,20 | CNY 12,70 | CNY 12,20 | 29,65M |
| 2026-09-14 | CNY 12,33 | +1,07 % | CNY 12,10 | CNY 12,38 | CNY 11,94 | 20,18M |
| 2026-09-11 | CNY 12,20 | -2,01 % | CNY 12,27 | CNY 12,35 | CNY 11,88 | 27,70M |
| 2026-09-10 | CNY 12,45 | -1,35 % | CNY 12,50 | CNY 12,65 | CNY 12,38 | 19,84M |
| 2026-09-09 | CNY 12,62 | +1,69 % | CNY 12,47 | CNY 12,89 | CNY 12,47 | 33,91M |
| 2026-09-08 | CNY 12,41 | +0,40 % | CNY 12,35 | CNY 12,56 | CNY 12,24 | 31,58M |
| 2026-09-07 | CNY 12,36 | +2,57 % | CNY 12,17 | CNY 12,48 | CNY 12,07 | 28,17M |
| 2026-09-04 | CNY 12,05 | -3,14 % | CNY 12,55 | CNY 12,65 | CNY 11,95 | 33,86M |
| 2026-09-03 | CNY 12,44 | -1,03 % | CNY 12,70 | CNY 12,76 | CNY 12,37 | 23,44M |
| 2026-09-02 | CNY 12,57 | -2,41 % | CNY 12,75 | CNY 12,75 | CNY 12,54 | 24,70M |
| 2026-09-01 | CNY 12,88 | -2,72 % | CNY 13,24 | CNY 13,28 | CNY 12,83 | 30,88M |
| 2026-08-31 | CNY 13,24 | +0,23 % | CNY 13,01 | CNY 13,27 | CNY 12,85 | 30,51M |
| 2026-08-28 | CNY 13,21 | +0,53 % | CNY 13,22 | CNY 13,66 | CNY 13,06 | 42,78M |
| 2026-08-27 | CNY 13,14 | +4,95 % | CNY 12,61 | CNY 13,21 | CNY 12,60 | 40,72M |
| 2026-08-26 | CNY 12,52 | -0,24 % | CNY 12,61 | CNY 12,70 | CNY 12,34 | 23,13M |
| 2026-08-25 | CNY 12,55 | -0,87 % | CNY 12,64 | CNY 12,66 | CNY 12,13 | 26,64M |
| 2026-08-24 | CNY 12,66 | -1,09 % | CNY 12,85 | CNY 12,94 | CNY 12,39 | 29,54M |
| 2026-08-21 | CNY 12,80 | +0,79 % | CNY 12,62 | CNY 12,97 | CNY 12,47 | 27,56M |
| 2026-08-20 | CNY 12,70 | -1,93 % | CNY 13,18 | CNY 13,21 | CNY 12,60 | 38,37M |
| 2026-08-19 | CNY 12,95 | -5,61 % | CNY 13,38 | CNY 13,69 | CNY 12,90 | 49,92M |
| 2026-08-18 | CNY 13,72 | -0,51 % | CNY 13,71 | CNY 13,94 | CNY 13,51 | 45,66M |
| 2026-08-17 | CNY 13,79 | +3,37 % | CNY 13,40 | CNY 13,80 | CNY 13,21 | 51,78M |
| 2026-08-14 | CNY 13,34 | +2,38 % | CNY 13,18 | CNY 13,43 | CNY 13,10 | 39,74M |
| 2026-08-13 | CNY 13,03 | -2,47 % | CNY 13,50 | CNY 13,61 | CNY 13,03 | 45,89M |
| 2026-08-12 | CNY 13,36 | +0,38 % | CNY 13,36 | CNY 13,54 | CNY 13,27 | 36,75M |
| 2026-08-11 | CNY 13,31 | -0,45 % | CNY 13,20 | CNY 13,53 | CNY 13,15 | 43,49M |
| 2026-08-10 | CNY 13,37 | -0,82 % | CNY 13,64 | CNY 13,65 | CNY 13,17 | 49,29M |
| 2026-08-07 | CNY 13,48 | +1,51 % | CNY 13,20 | CNY 13,60 | CNY 12,85 | 85,54M |
| 2026-08-06 | CNY 13,28 | +4,08 % | CNY 12,48 | CNY 13,28 | CNY 12,47 | 87,80M |
| 2026-08-05 | CNY 12,76 | +5,72 % | CNY 12,07 | CNY 12,85 | CNY 12,06 | 82,96M |
| 2026-08-04 | CNY 12,07 | +4,32 % | CNY 11,63 | CNY 12,20 | CNY 11,60 | 59,39M |
| 2026-08-03 | CNY 11,57 | -1,62 % | CNY 11,62 | CNY 11,72 | CNY 11,35 | 46,53M |
| 2026-07-31 | CNY 11,76 | +3,16 % | CNY 12,07 | CNY 12,40 | CNY 11,75 | 74,70M |
| 2026-07-30 | CNY 11,40 | -6,25 % | CNY 11,93 | CNY 12,05 | CNY 11,40 | 58,29M |
| 2026-07-29 | CNY 12,16 | -2,17 % | CNY 12,33 | CNY 12,33 | CNY 11,52 | 84,67M |
| 2026-07-28 | CNY 12,43 | +1,55 % | CNY 12,15 | CNY 13,10 | CNY 12,15 | 108,90M |
| 2026-07-27 | CNY 12,24 | +1,92 % | CNY 12,00 | CNY 12,38 | CNY 11,60 | 63,98M |
| 2026-07-24 | CNY 12,01 | +1,52 % | CNY 11,62 | CNY 12,18 | CNY 11,48 | 65,22M |
| 2026-07-23 | CNY 11,83 | -1,83 % | CNY 12,09 | CNY 12,19 | CNY 11,69 | 50,12M |
| 2026-07-22 | CNY 12,05 | -3,14 % | CNY 12,20 | CNY 12,54 | CNY 11,95 | 78,44M |
| 2026-07-21 | CNY 12,44 | +8,08 % | CNY 11,67 | CNY 12,49 | CNY 10,66 | 103,50M |
| 2026-07-20 | CNY 11,51 | -12,93 % | CNY 13,52 | CNY 13,62 | CNY 11,16 | 111,18M |
| 2026-07-17 | CNY 13,22 | -6,17 % | CNY 14,10 | CNY 14,18 | CNY 13,20 | 76,13M |
| 2026-07-16 | CNY 14,09 | -8,39 % | CNY 15,10 | CNY 15,26 | CNY 14,00 | 74,16M |
| 2026-07-15 | CNY 15,38 | -6,67 % | CNY 16,67 | CNY 16,98 | CNY 15,29 | 70,29M |
| 2026-07-14 | CNY 16,48 | -1,08 % | CNY 16,76 | CNY 16,86 | CNY 15,69 | 70,93M |
| 2026-07-13 | CNY 16,66 | -5,29 % | CNY 17,57 | CNY 17,87 | CNY 16,58 | 79,74M |
| 2026-07-10 | CNY 17,59 | -7,23 % | CNY 19,20 | CNY 19,83 | CNY 17,59 | 127,13M |
| 2026-07-09 | CNY 18,96 | +7,42 % | CNY 18,01 | CNY 19,05 | CNY 17,77 | 100,75M |
| 2026-07-08 | CNY 17,65 | -3,87 % | CNY 18,19 | CNY 18,39 | CNY 16,83 | 88,50M |
| 2026-07-07 | CNY 18,36 | +0,49 % | CNY 18,24 | CNY 18,70 | CNY 17,87 | 81,55M |
| 2026-07-06 | CNY 18,27 | -4,69 % | CNY 19,18 | CNY 19,35 | CNY 17,95 | 118,11M |
| 2026-07-03 | CNY 19,17 | -12,59 % | CNY 21,40 | CNY 21,70 | CNY 19,16 | 185,58M |
| 2026-07-02 | CNY 21,93 | +5,89 % | CNY 20,14 | CNY 23,22 | CNY 19,00 | 210,81M |
| 2026-07-01 | CNY 20,71 | -3,31 % | CNY 20,98 | CNY 22,46 | CNY 20,52 | 199,18M |
| 2026-06-30 | CNY 21,42 | +10,30 % | CNY 19,82 | CNY 21,52 | CNY 19,20 | 196,79M |
| 2026-06-29 | CNY 19,42 | +4,80 % | CNY 18,92 | CNY 20,85 | CNY 18,36 | 211,16M |
| 2026-06-26 | CNY 18,53 | +4,28 % | CNY 17,68 | CNY 19,16 | CNY 17,55 | 169,70M |
| 2026-06-25 | CNY 17,77 | -1,71 % | CNY 18,15 | CNY 18,25 | CNY 17,27 | 120,52M |
| 2026-06-24 | CNY 18,08 | +5,36 % | CNY 16,85 | CNY 18,27 | CNY 16,61 | 143,88M |
| 2026-06-23 | CNY 17,16 | +0,53 % | CNY 17,41 | CNY 17,80 | CNY 16,87 | 120,39M |
| 2026-06-22 | CNY 17,07 | +4,02 % | CNY 16,62 | CNY 17,22 | CNY 16,52 | 110,60M |
| 2026-06-18 | CNY 16,41 | -1,26 % | CNY 16,66 | CNY 17,15 | CNY 16,28 | 91,49M |
| 2026-06-17 | CNY 16,62 | +2,85 % | CNY 15,81 | CNY 16,65 | CNY 15,81 | 89,53M |
| 2026-06-16 | CNY 16,16 | +3,13 % | CNY 15,54 | CNY 16,83 | CNY 15,52 | 92,72M |
| 2026-06-15 | CNY 15,67 | +4,40 % | CNY 15,22 | CNY 15,73 | CNY 14,88 | 67,64M |
| 2026-06-12 | CNY 15,01 | -6,42 % | CNY 16,64 | CNY 16,65 | CNY 14,88 | 122,65M |
| 2026-06-11 | CNY 16,04 | +5,67 % | CNY 15,18 | CNY 16,38 | CNY 15,05 | 114,35M |
| 2026-06-10 | CNY 15,18 | +1,34 % | CNY 14,76 | CNY 15,28 | CNY 14,67 | 72,96M |
| 2026-06-09 | CNY 14,98 | +8,55 % | CNY 14,07 | CNY 15,02 | CNY 13,88 | 72,41M |
| 2026-06-08 | CNY 13,80 | -4,70 % | CNY 13,90 | CNY 14,39 | CNY 13,69 | 46,56M |
| 2026-06-05 | CNY 14,48 | +2,52 % | CNY 14,10 | CNY 15,14 | CNY 13,30 | 72,86M |
| 2026-06-04 | CNY 14,12 | +1,85 % | CNY 13,69 | CNY 14,32 | CNY 13,57 | 41,35M |
| 2026-06-03 | CNY 13,87 | +0,41 % | CNY 13,78 | CNY 14,33 | CNY 13,73 | 44,28M |
| 2026-06-02 | CNY 13,81 | -0,41 % | CNY 13,90 | CNY 14,05 | CNY 13,50 | 45,02M |
| 2026-06-01 | CNY 13,87 | -3,26 % | CNY 14,28 | CNY 14,51 | CNY 13,82 | 52,98M |
| 2026-05-29 | CNY 14,33 | -11,89 % | CNY 16,19 | CNY 16,19 | CNY 14,14 | 105,47M |
| 2026-05-28 | CNY 16,27 | +1,97 % | CNY 15,63 | CNY 16,35 | CNY 15,26 | 67,40M |
| 2026-05-27 | CNY 15,95 | -2,67 % | CNY 16,38 | CNY 16,74 | CNY 15,68 | 77,63M |
| 2026-05-26 | CNY 16,39 | -3,75 % | CNY 16,85 | CNY 16,86 | CNY 16,00 | 96,41M |