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