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 10,87 | -2,77 % | CNY 11,26 | CNY 11,28 | CNY 10,82 | 70,94M |
| 2026-09-29 | CNY 11,18 | +2,76 % | CNY 10,81 | CNY 11,38 | CNY 10,81 | 88,32M |
| 2026-09-28 | CNY 10,88 | -8,49 % | CNY 11,84 | CNY 11,88 | CNY 10,71 | 121,89M |
| 2026-09-24 | CNY 11,89 | -4,57 % | CNY 12,30 | CNY 12,47 | CNY 11,88 | 121,14M |
| 2026-09-23 | CNY 12,46 | +2,47 % | CNY 12,16 | CNY 12,68 | CNY 11,98 | 179,26M |
| 2026-09-22 | CNY 12,16 | -2,95 % | CNY 12,55 | CNY 12,85 | CNY 12,15 | 193,97M |
| 2026-09-21 | CNY 12,53 | +2,04 % | CNY 12,31 | CNY 12,69 | CNY 12,15 | 224,79M |
| 2026-09-18 | CNY 12,28 | +3,45 % | CNY 12,20 | CNY 12,30 | CNY 11,85 | 174,23M |
| 2026-09-17 | CNY 11,87 | -2,63 % | CNY 12,07 | CNY 12,34 | CNY 11,84 | 159,01M |
| 2026-09-16 | CNY 12,19 | +0,49 % | CNY 12,11 | CNY 12,24 | CNY 11,76 | 283,48M |
| 2026-09-15 | CNY 12,13 | +9,97 % | CNY 10,91 | CNY 12,13 | CNY 10,90 | 194,17M |
| 2026-09-14 | CNY 11,03 | +1,85 % | CNY 10,50 | CNY 11,27 | CNY 10,34 | 109,11M |
| 2026-09-11 | CNY 10,83 | -3,73 % | CNY 10,85 | CNY 11,09 | CNY 10,21 | 123,28M |
| 2026-09-10 | CNY 11,25 | -0,09 % | CNY 11,09 | CNY 11,55 | CNY 10,83 | 117,22M |
| 2026-09-09 | CNY 11,26 | -1,92 % | CNY 11,50 | CNY 11,62 | CNY 11,22 | 112,76M |
| 2026-09-08 | CNY 11,48 | +0,97 % | CNY 11,17 | CNY 11,67 | CNY 11,06 | 152,73M |
| 2026-09-07 | CNY 11,37 | +3,08 % | CNY 11,00 | CNY 11,52 | CNY 10,94 | 141,83M |
| 2026-09-04 | CNY 11,03 | -3,33 % | CNY 11,43 | CNY 11,55 | CNY 10,91 | 139,38M |
| 2026-09-03 | CNY 11,41 | -2,06 % | CNY 11,88 | CNY 12,05 | CNY 11,25 | 150,17M |
| 2026-09-02 | CNY 11,65 | -2,18 % | CNY 11,69 | CNY 12,22 | CNY 11,62 | 202,38M |
| 2026-09-01 | CNY 11,91 | -1,00 % | CNY 12,00 | CNY 12,60 | CNY 11,66 | 320,34M |
| 2026-08-31 | CNY 12,03 | +9,96 % | CNY 10,82 | CNY 12,03 | CNY 10,81 | 143,59M |
| 2026-08-28 | CNY 10,94 | -5,69 % | CNY 11,38 | CNY 11,41 | CNY 10,90 | 214,93M |
| 2026-08-27 | CNY 11,60 | -0,51 % | CNY 11,38 | CNY 11,97 | CNY 11,20 | 236,20M |
| 2026-08-26 | CNY 11,66 | +3,64 % | CNY 11,26 | CNY 11,88 | CNY 10,87 | 262,63M |
| 2026-08-25 | CNY 11,25 | +1,63 % | CNY 10,78 | CNY 11,38 | CNY 10,43 | 232,72M |
| 2026-08-24 | CNY 11,07 | +3,07 % | CNY 10,80 | CNY 11,36 | CNY 10,61 | 296,08M |
| 2026-08-21 | CNY 10,74 | +10,04 % | CNY 9,70 | CNY 10,74 | CNY 9,47 | 220,28M |
| 2026-08-20 | CNY 9,76 | -1,11 % | CNY 10,05 | CNY 10,14 | CNY 9,63 | 93,83M |
| 2026-08-19 | CNY 9,87 | -6,71 % | CNY 10,18 | CNY 10,72 | CNY 9,81 | 144,42M |
| 2026-08-18 | CNY 10,58 | -2,31 % | CNY 10,87 | CNY 11,11 | CNY 10,47 | 154,78M |
| 2026-08-17 | CNY 10,83 | +4,54 % | CNY 10,46 | CNY 10,83 | CNY 10,35 | 154,29M |
| 2026-08-14 | CNY 10,36 | +1,97 % | CNY 10,17 | CNY 10,37 | CNY 10,10 | 108,86M |
| 2026-08-13 | CNY 10,16 | -1,74 % | CNY 10,42 | CNY 10,80 | CNY 10,15 | 145,77M |
| 2026-08-12 | CNY 10,34 | +1,17 % | CNY 10,22 | CNY 10,45 | CNY 10,13 | 114,59M |
| 2026-08-11 | CNY 10,22 | -1,83 % | CNY 10,15 | CNY 10,46 | CNY 10,10 | 123,96M |
| 2026-08-10 | CNY 10,41 | -0,48 % | CNY 10,80 | CNY 10,89 | CNY 10,12 | 244,95M |
| 2026-08-07 | CNY 10,46 | +9,99 % | CNY 9,51 | CNY 10,46 | CNY 9,35 | 121,51M |
| 2026-08-06 | CNY 9,51 | +1,60 % | CNY 9,21 | CNY 9,69 | CNY 9,15 | 142,85M |
| 2026-08-05 | CNY 9,36 | +6,24 % | CNY 8,86 | CNY 9,48 | CNY 8,86 | 171,23M |
| 2026-08-04 | CNY 8,81 | +6,02 % | CNY 8,38 | CNY 8,88 | CNY 8,38 | 120,40M |
| 2026-08-03 | CNY 8,31 | +1,84 % | CNY 8,18 | CNY 8,37 | CNY 7,95 | 93,37M |
| 2026-07-31 | CNY 8,16 | +1,75 % | CNY 8,46 | CNY 8,66 | CNY 8,13 | 124,19M |
| 2026-07-30 | CNY 8,02 | -7,39 % | CNY 8,56 | CNY 8,62 | CNY 7,89 | 121,58M |
| 2026-07-29 | CNY 8,66 | -2,59 % | CNY 8,85 | CNY 8,88 | CNY 8,43 | 113,55M |
| 2026-07-28 | CNY 8,89 | -5,12 % | CNY 9,36 | CNY 9,46 | CNY 8,82 | 105,34M |
| 2026-07-27 | CNY 9,37 | +7,70 % | CNY 8,84 | CNY 9,43 | CNY 8,66 | 117,69M |
| 2026-07-24 | CNY 8,70 | -4,81 % | CNY 9,00 | CNY 9,16 | CNY 8,69 | 77,31M |
| 2026-07-23 | CNY 9,14 | +3,28 % | CNY 9,00 | CNY 9,54 | CNY 8,91 | 127,40M |
| 2026-07-22 | CNY 8,85 | -5,25 % | CNY 9,29 | CNY 9,46 | CNY 8,76 | 115,44M |
| 2026-07-21 | CNY 9,34 | +4,24 % | CNY 8,99 | CNY 9,37 | CNY 8,06 | 163,36M |
| 2026-07-20 | CNY 8,96 | -9,95 % | CNY 10,20 | CNY 10,28 | CNY 8,96 | 107,05M |
| 2026-07-17 | CNY 9,95 | -9,05 % | CNY 10,94 | CNY 10,98 | CNY 9,85 | 110,60M |
| 2026-07-16 | CNY 10,94 | -6,17 % | CNY 11,40 | CNY 11,71 | CNY 10,80 | 99,54M |
| 2026-07-15 | CNY 11,66 | -3,95 % | CNY 12,38 | CNY 12,43 | CNY 11,57 | 98,63M |
| 2026-07-14 | CNY 12,14 | +5,20 % | CNY 11,24 | CNY 12,19 | CNY 11,14 | 137,03M |
| 2026-07-13 | CNY 11,54 | -9,98 % | CNY 12,42 | CNY 12,80 | CNY 11,54 | 125,77M |
| 2026-07-10 | CNY 12,82 | -4,61 % | CNY 13,44 | CNY 14,07 | CNY 12,79 | 150,76M |
| 2026-07-09 | CNY 13,44 | -1,97 % | CNY 13,70 | CNY 13,96 | CNY 12,56 | 252,37M |
| 2026-07-08 | CNY 13,71 | -9,98 % | CNY 15,07 | CNY 15,68 | CNY 13,71 | 243,54M |
| 2026-07-07 | CNY 15,23 | +5,84 % | CNY 14,36 | CNY 15,83 | CNY 14,26 | 280,81M |
| 2026-07-06 | CNY 14,39 | -8,63 % | CNY 15,60 | CNY 16,49 | CNY 14,20 | 242,60M |
| 2026-07-03 | CNY 15,75 | +8,40 % | CNY 14,57 | CNY 15,98 | CNY 14,51 | 245,55M |
| 2026-07-02 | CNY 14,53 | -5,22 % | CNY 14,51 | CNY 15,50 | CNY 14,02 | 185,39M |
| 2026-07-01 | CNY 15,33 | +1,59 % | CNY 15,25 | CNY 15,96 | CNY 14,99 | 208,51M |
| 2026-06-30 | CNY 15,09 | +2,44 % | CNY 14,66 | CNY 15,20 | CNY 14,42 | 163,49M |
| 2026-06-29 | CNY 14,73 | -3,66 % | CNY 15,00 | CNY 16,08 | CNY 14,40 | 194,76M |
| 2026-06-26 | CNY 15,29 | -3,04 % | CNY 15,40 | CNY 16,55 | CNY 15,10 | 239,14M |
| 2026-06-25 | CNY 15,77 | +3,96 % | CNY 14,95 | CNY 16,10 | CNY 14,66 | 266,25M |
| 2026-06-24 | CNY 15,17 | -1,75 % | CNY 14,45 | CNY 15,44 | CNY 14,41 | 263,48M |
| 2026-06-23 | CNY 15,44 | -9,97 % | CNY 16,50 | CNY 16,55 | CNY 15,44 | 160,47M |
| 2026-06-22 | CNY 17,15 | -2,39 % | CNY 17,32 | CNY 17,84 | CNY 16,35 | 351,89M |
| 2026-06-18 | CNY 17,57 | +2,03 % | CNY 17,50 | CNY 18,42 | CNY 17,00 | 492,85M |
| 2026-06-17 | CNY 17,22 | +10,03 % | CNY 17,22 | CNY 17,22 | CNY 17,22 | 16,22M |
| 2026-06-16 | CNY 15,65 | +9,98 % | CNY 15,65 | CNY 15,65 | CNY 15,65 | 10,81M |
| 2026-06-15 | CNY 14,23 | +9,97 % | CNY 13,60 | CNY 14,23 | CNY 13,59 | 69,90M |
| 2026-06-12 | CNY 12,94 | +5,89 % | CNY 12,52 | CNY 13,44 | CNY 12,30 | 279,83M |
| 2026-06-11 | CNY 12,22 | +0,16 % | CNY 12,21 | CNY 12,45 | CNY 11,88 | 173,26M |
| 2026-06-10 | CNY 12,20 | +3,30 % | CNY 12,38 | CNY 12,58 | CNY 11,80 | 223,81M |
| 2026-06-09 | CNY 11,81 | +9,96 % | CNY 11,00 | CNY 11,81 | CNY 10,99 | 102,53M |
| 2026-06-08 | CNY 10,74 | -4,87 % | CNY 10,70 | CNY 11,27 | CNY 10,52 | 133,36M |
| 2026-06-05 | CNY 11,29 | -2,17 % | CNY 11,42 | CNY 11,95 | CNY 10,87 | 184,09M |
| 2026-06-04 | CNY 11,54 | -4,15 % | CNY 11,89 | CNY 11,90 | CNY 11,26 | 176,62M |
| 2026-06-03 | CNY 12,04 | +1,69 % | CNY 11,52 | CNY 12,73 | CNY 11,52 | 222,70M |
| 2026-06-02 | CNY 11,84 | -4,28 % | CNY 12,18 | CNY 12,32 | CNY 11,33 | 211,98M |
| 2026-06-01 | CNY 12,37 | -2,29 % | CNY 12,61 | CNY 13,19 | CNY 12,20 | 312,43M |
| 2026-05-29 | CNY 12,66 | +9,99 % | CNY 11,70 | CNY 12,66 | CNY 11,51 | 277,10M |
| 2026-05-28 | CNY 11,51 | +10,04 % | CNY 10,48 | CNY 11,51 | CNY 10,48 | 232,48M |
| 2026-05-27 | CNY 10,46 | -3,24 % | CNY 10,65 | CNY 10,92 | CNY 10,32 | 181,21M |
| 2026-05-26 | CNY 10,81 | +7,24 % | CNY 10,08 | CNY 11,09 | CNY 9,88 | 262,84M |