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 13,14 | -1,65 % | CNY 12,80 | CNY 13,63 | CNY 12,68 | 225,57M |
| 2026-09-29 | CNY 13,36 | -9,97 % | CNY 13,60 | CNY 14,08 | CNY 13,36 | 147,67M |
| 2026-09-28 | CNY 14,84 | -10,01 % | CNY 16,15 | CNY 16,20 | CNY 14,84 | 36,36M |
| 2026-09-24 | CNY 16,49 | -1,55 % | CNY 16,74 | CNY 17,05 | CNY 15,29 |
| 265,13M |
| 2026-09-23 | CNY 16,75 | +1,70 % | CNY 16,41 | CNY 16,88 | CNY 16,11 | 207,42M |
| 2026-09-22 | CNY 16,47 | +4,57 % | CNY 16,05 | CNY 16,55 | CNY 15,51 | 257,40M |
| 2026-09-21 | CNY 15,75 | +9,99 % | CNY 14,50 | CNY 15,75 | CNY 14,24 | 182,58M |
| 2026-09-18 | CNY 14,32 | +9,98 % | CNY 12,90 | CNY 14,32 | CNY 12,60 | 302,05M |
| 2026-09-17 | CNY 13,02 | +9,97 % | CNY 12,00 | CNY 13,02 | CNY 11,51 | 192,66M |
| 2026-09-16 | CNY 11,84 | -7,14 % | CNY 11,48 | CNY 12,29 | CNY 11,48 | 239,77M |
| 2026-09-15 | CNY 12,75 | -10,02 % | CNY 14,12 | CNY 14,15 | CNY 12,75 | 155,58M |
| 2026-09-14 | CNY 14,17 | +4,58 % | CNY 13,12 | CNY 14,36 | CNY 12,67 | 254,88M |
| 2026-09-11 | CNY 13,55 | -3,21 % | CNY 13,72 | CNY 14,42 | CNY 13,17 | 244,57M |
| 2026-09-10 | CNY 14,00 | -2,30 % | CNY 14,36 | CNY 14,69 | CNY 13,78 | 206,68M |
| 2026-09-09 | CNY 14,33 | -3,11 % | CNY 14,50 | CNY 15,07 | CNY 14,05 | 249,82M |
| 2026-09-08 | CNY 14,79 | +9,31 % | CNY 14,07 | CNY 14,88 | CNY 14,01 | 299,22M |
| 2026-09-07 | CNY 13,53 | +10,00 % | CNY 13,23 | CNY 13,53 | CNY 12,80 | 137,95M |
| 2026-09-04 | CNY 12,30 | -2,92 % | CNY 11,83 | CNY 13,02 | CNY 11,40 | 261,59M |
| 2026-09-03 | CNY 12,67 | +2,18 % | CNY 12,47 | CNY 12,98 | CNY 11,53 | 277,31M |
| 2026-09-02 | CNY 12,40 | -6,34 % | CNY 13,20 | CNY 13,88 | CNY 12,28 | 284,99M |
| 2026-09-01 | CNY 13,24 | +9,97 % | CNY 12,05 | CNY 13,24 | CNY 12,05 | 138,84M |
| 2026-08-31 | CNY 12,04 | +2,29 % | CNY 11,79 | CNY 12,58 | CNY 11,65 | 286,17M |
| 2026-08-28 | CNY 11,77 | +9,18 % | CNY 10,93 | CNY 11,79 | CNY 10,70 | 289,23M |
| 2026-08-27 | CNY 10,78 | +10,00 % | CNY 10,30 | CNY 10,78 | CNY 9,91 | 130,43M |
| 2026-08-26 | CNY 9,80 | +5,26 % | CNY 9,16 | CNY 10,01 | CNY 9,02 | 304,14M |
| 2026-08-25 | CNY 9,31 | +10,05 % | CNY 8,46 | CNY 9,31 | CNY 8,46 | 296,29M |
| 2026-08-24 | CNY 8,46 | +3,17 % | CNY 8,35 | CNY 8,90 | CNY 7,77 | 267,32M |
| 2026-08-21 | CNY 8,20 | -4,65 % | CNY 9,39 | CNY 9,45 | CNY 8,00 | 272,18M |
| 2026-08-20 | CNY 8,60 | +9,97 % | CNY 8,14 | CNY 8,60 | CNY 8,10 | 278,58M |
| 2026-08-19 | CNY 7,82 | +9,99 % | CNY 7,82 | CNY 7,82 | CNY 7,82 | 29,27M |
| 2026-08-18 | CNY 7,11 | +10,06 % | CNY 6,85 | CNY 7,11 | CNY 6,75 | 54,80M |
| 2026-08-17 | CNY 6,46 | +10,05 % | CNY 6,32 | CNY 6,46 | CNY 6,32 | 38,14M |
| 2026-08-14 | CNY 5,87 | -3,93 % | CNY 6,06 | CNY 6,10 | CNY 5,83 | 32,97M |
| 2026-08-13 | CNY 6,11 | -0,16 % | CNY 6,10 | CNY 6,18 | CNY 6,02 | 25,47M |
| 2026-08-12 | CNY 6,12 | -0,49 % | CNY 6,09 | CNY 6,15 | CNY 6,04 | 25,17M |
| 2026-08-11 | CNY 6,15 | -2,38 % | CNY 6,26 | CNY 6,31 | CNY 6,12 | 35,94M |
| 2026-08-10 | CNY 6,30 | -0,32 % | CNY 6,20 | CNY 6,40 | CNY 6,12 | 54,97M |
| 2026-08-07 | CNY 6,32 | +2,43 % | CNY 6,20 | CNY 6,57 | CNY 5,90 | 92,58M |
| 2026-08-06 | CNY 6,17 | +9,98 % | CNY 5,59 | CNY 6,17 | CNY 5,52 | 47,50M |
| 2026-08-05 | CNY 5,61 | -0,53 % | CNY 5,65 | CNY 5,66 | CNY 5,57 | 10,24M |
| 2026-08-04 | CNY 5,64 | -0,53 % | CNY 5,67 | CNY 5,72 | CNY 5,60 | 9,66M |
| 2026-08-03 | CNY 5,67 | +2,16 % | CNY 5,56 | CNY 5,69 | CNY 5,55 | 13,78M |
| 2026-07-31 | CNY 5,55 | +0,73 % | CNY 5,48 | CNY 5,56 | CNY 5,47 | 10,20M |
| 2026-07-30 | CNY 5,51 | -0,90 % | CNY 5,53 | CNY 5,64 | CNY 5,49 | 14,73M |
| 2026-07-29 | CNY 5,56 | +0,91 % | CNY 5,49 | CNY 5,60 | CNY 5,48 | 10,78M |
| 2026-07-28 | CNY 5,51 | +0,18 % | CNY 5,49 | CNY 5,56 | CNY 5,47 | 7,77M |
| 2026-07-27 | CNY 5,50 | +0,92 % | CNY 5,44 | CNY 5,52 | CNY 5,39 | 8,16M |
| 2026-07-24 | CNY 5,45 | -3,20 % | CNY 5,59 | CNY 5,63 | CNY 5,44 | 9,40M |
| 2026-07-23 | CNY 5,63 | +1,99 % | CNY 5,52 | CNY 5,64 | CNY 5,47 | 11,69M |
| 2026-07-22 | CNY 5,52 | +0,55 % | CNY 5,45 | CNY 5,56 | CNY 5,44 | 7,57M |
| 2026-07-21 | CNY 5,49 | -1,26 % | CNY 5,56 | CNY 5,57 | CNY 5,43 | 12,60M |
| 2026-07-20 | CNY 5,56 | 0,00 % | CNY 5,57 | CNY 5,65 | CNY 5,50 | 12,11M |
| 2026-07-17 | CNY 5,56 | -2,63 % | CNY 5,71 | CNY 5,76 | CNY 5,52 | 15,48M |
| 2026-07-16 | CNY 5,71 | +1,06 % | CNY 5,65 | CNY 5,74 | CNY 5,60 | 13,53M |
| 2026-07-15 | CNY 5,65 | -0,18 % | CNY 5,55 | CNY 5,69 | CNY 5,49 | 15,32M |
| 2026-07-14 | CNY 5,66 | +1,25 % | CNY 5,58 | CNY 5,80 | CNY 5,55 | 20,70M |
| 2026-07-13 | CNY 5,59 | +2,57 % | CNY 5,49 | CNY 5,63 | CNY 5,43 | 19,56M |
| 2026-07-10 | CNY 5,45 | +2,06 % | CNY 5,34 | CNY 5,49 | CNY 5,23 | 15,05M |
| 2026-07-09 | CNY 5,34 | -0,93 % | CNY 5,35 | CNY 5,39 | CNY 5,27 | 7,98M |
| 2026-07-08 | CNY 5,39 | +0,56 % | CNY 5,33 | CNY 5,43 | CNY 5,27 | 8,30M |
| 2026-07-07 | CNY 5,36 | -1,29 % | CNY 5,42 | CNY 5,46 | CNY 5,26 | 10,14M |
| 2026-07-06 | CNY 5,43 | +0,74 % | CNY 5,38 | CNY 5,46 | CNY 5,36 | 8,89M |
| 2026-07-03 | CNY 5,39 | +0,37 % | CNY 5,34 | CNY 5,45 | CNY 5,34 | 8,65M |
| 2026-07-02 | CNY 5,37 | +0,75 % | CNY 5,31 | CNY 5,42 | CNY 5,30 | 12,18M |
| 2026-07-01 | CNY 5,33 | +2,50 % | CNY 5,20 | CNY 5,36 | CNY 5,17 | 14,13M |
| 2026-06-30 | CNY 5,20 | +0,19 % | CNY 5,17 | CNY 5,22 | CNY 5,11 | 9,38M |
| 2026-06-29 | CNY 5,19 | +0,58 % | CNY 5,13 | CNY 5,22 | CNY 5,03 | 12,31M |
| 2026-06-26 | CNY 5,16 | -0,77 % | CNY 5,19 | CNY 5,25 | CNY 5,11 | 10,25M |
| 2026-06-25 | CNY 5,20 | -2,07 % | CNY 5,29 | CNY 5,29 | CNY 5,19 | 11,48M |
| 2026-06-24 | CNY 5,31 | -4,15 % | CNY 5,53 | CNY 5,55 | CNY 5,30 | 13,72M |
| 2026-06-23 | CNY 5,54 | +0,54 % | CNY 5,46 | CNY 5,63 | CNY 5,46 | 10,50M |
| 2026-06-22 | CNY 5,51 | 0,00 % | CNY 5,52 | CNY 5,54 | CNY 5,34 | 10,77M |
| 2026-06-18 | CNY 5,51 | -0,90 % | CNY 5,55 | CNY 5,58 | CNY 5,43 | 8,98M |
| 2026-06-17 | CNY 5,56 | -2,97 % | CNY 5,74 | CNY 5,74 | CNY 5,55 | 11,64M |
| 2026-06-16 | CNY 5,73 | -1,88 % | CNY 5,84 | CNY 5,84 | CNY 5,71 | 8,93M |
| 2026-06-15 | CNY 5,84 | 0,00 % | CNY 5,82 | CNY 5,89 | CNY 5,75 | 11,60M |
| 2026-06-12 | CNY 5,84 | +0,86 % | CNY 5,76 | CNY 5,85 | CNY 5,67 | 12,22M |
| 2026-06-11 | CNY 5,79 | +1,05 % | CNY 5,71 | CNY 5,82 | CNY 5,66 | 10,94M |
| 2026-06-10 | CNY 5,73 | -0,52 % | CNY 5,75 | CNY 5,80 | CNY 5,68 | 9,70M |
| 2026-06-09 | CNY 5,76 | -2,87 % | CNY 5,94 | CNY 5,97 | CNY 5,70 | 14,06M |
| 2026-06-08 | CNY 5,93 | -1,98 % | CNY 6,00 | CNY 6,07 | CNY 5,89 | 10,69M |
| 2026-06-05 | CNY 6,05 | -0,17 % | CNY 6,03 | CNY 6,12 | CNY 6,02 | 9,63M |
| 2026-06-04 | CNY 6,06 | -1,14 % | CNY 6,11 | CNY 6,20 | CNY 6,01 | 10,99M |
| 2026-06-03 | CNY 6,13 | -1,13 % | CNY 6,23 | CNY 6,25 | CNY 6,03 | 15,47M |
| 2026-06-02 | CNY 6,20 | -2,05 % | CNY 6,30 | CNY 6,30 | CNY 6,15 | 13,86M |
| 2026-06-01 | CNY 6,33 | +5,50 % | CNY 6,06 | CNY 6,42 | CNY 5,97 | 27,27M |
| 2026-05-29 | CNY 6,00 | +0,67 % | CNY 5,95 | CNY 6,08 | CNY 5,94 | 13,11M |
| 2026-05-28 | CNY 5,96 | +0,17 % | CNY 6,00 | CNY 6,04 | CNY 5,87 | 10,65M |
| 2026-05-27 | CNY 5,95 | -2,62 % | CNY 6,11 | CNY 6,13 | CNY 5,91 | 19,81M |
| 2026-05-26 | CNY 6,11 | -1,93 % | CNY 6,17 | CNY 6,22 | CNY 6,06 | 14,93M |