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