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