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 12,39 | +0,32 % | CNY 12,47 | CNY 12,59 | CNY 12,32 | 43,39M |
| 2026-09-29 | CNY 12,35 | -1,36 % | CNY 12,56 | CNY 12,76 | CNY 12,34 | 49,67M |
| 2026-09-28 | CNY 12,52 | -1,80 % | CNY 12,79 | CNY 12,85 | CNY 12,30 | 61,46M |
| 2026-09-24 | CNY 12,75 | -1,85 % | CNY 12,90 | CNY 12,98 | CNY 12,73 | 62,20M |
| 2026-09-23 | CNY 12,99 | -6,28 % | CNY 13,70 | CNY 13,70 | CNY 12,91 | 137,31M |
| 2026-09-22 | CNY 13,86 | +0,51 % | CNY 13,71 | CNY 14,24 | CNY 13,66 | 103,03M |
| 2026-09-21 | CNY 13,79 | +1,03 % | CNY 13,52 | CNY 14,07 | CNY 13,51 | 102,27M |
| 2026-09-18 | CNY 13,65 | +4,12 % | CNY 13,11 | CNY 13,99 | CNY 13,11 | 139,52M |
| 2026-09-17 | CNY 13,11 | -3,25 % | CNY 13,35 | CNY 13,45 | CNY 12,85 | 114,94M |
| 2026-09-16 | CNY 13,55 | +1,27 % | CNY 13,27 | CNY 13,85 | CNY 13,15 | 133,70M |
| 2026-09-15 | CNY 13,38 | -7,08 % | CNY 14,14 | CNY 14,44 | CNY 13,38 | 175,27M |
| 2026-09-14 | CNY 14,40 | -1,37 % | CNY 14,17 | CNY 15,15 | CNY 14,14 | 173,47M |
| 2026-09-11 | CNY 14,60 | -5,87 % | CNY 15,19 | CNY 16,00 | CNY 14,50 | 243,73M |
| 2026-09-10 | CNY 15,51 | +5,15 % | CNY 14,41 | CNY 16,00 | CNY 14,00 | 273,07M |
| 2026-09-09 | CNY 14,75 | +5,66 % | CNY 13,87 | CNY 15,16 | CNY 13,82 | 231,00M |
| 2026-09-08 | CNY 13,96 | +1,31 % | CNY 13,69 | CNY 14,04 | CNY 13,62 | 90,82M |
| 2026-09-07 | CNY 13,78 | +1,03 % | CNY 13,66 | CNY 13,91 | CNY 13,43 | 90,89M |
| 2026-09-04 | CNY 13,64 | +0,52 % | CNY 13,60 | CNY 14,19 | CNY 13,50 | 131,56M |
| 2026-09-03 | CNY 13,57 | +1,04 % | CNY 13,43 | CNY 13,86 | CNY 13,33 | 87,45M |
| 2026-09-02 | CNY 13,43 | -4,14 % | CNY 13,82 | CNY 14,10 | CNY 13,40 | 98,44M |
| 2026-09-01 | CNY 14,01 | +1,97 % | CNY 13,63 | CNY 14,25 | CNY 13,63 | 120,20M |
| 2026-08-31 | CNY 13,74 | -3,03 % | CNY 13,90 | CNY 13,99 | CNY 13,41 | 115,70M |
| 2026-08-28 | CNY 14,17 | -3,67 % | CNY 14,47 | CNY 14,65 | CNY 14,16 | 123,44M |
| 2026-08-27 | CNY 14,71 | -1,74 % | CNY 14,53 | CNY 14,82 | CNY 14,22 | 176,33M |
| 2026-08-26 | CNY 14,97 | +5,87 % | CNY 13,90 | CNY 15,33 | CNY 13,68 | 221,97M |
| 2026-08-25 | CNY 14,14 | -0,21 % | CNY 14,08 | CNY 14,59 | CNY 13,80 | 119,60M |
| 2026-08-24 | CNY 14,17 | -0,77 % | CNY 14,44 | CNY 14,54 | CNY 13,79 | 123,46M |
| 2026-08-21 | CNY 14,28 | -2,66 % | CNY 14,45 | CNY 14,65 | CNY 14,05 | 128,52M |
| 2026-08-20 | CNY 14,67 | +0,62 % | CNY 14,44 | CNY 15,20 | CNY 14,18 | 150,19M |
| 2026-08-19 | CNY 14,58 | -6,48 % | CNY 15,34 | CNY 16,10 | CNY 14,20 | 184,67M |
| 2026-08-18 | CNY 15,59 | -7,86 % | CNY 16,70 | CNY 16,73 | CNY 15,43 | 238,38M |
| 2026-08-17 | CNY 16,92 | -0,41 % | CNY 16,44 | CNY 17,28 | CNY 16,43 | 203,32M |
| 2026-08-14 | CNY 16,99 | -9,29 % | CNY 18,18 | CNY 18,20 | CNY 16,91 | 283,56M |
| 2026-08-13 | CNY 18,73 | +9,02 % | CNY 16,80 | CNY 18,89 | CNY 16,80 | 361,57M |
| 2026-08-12 | CNY 17,18 | +2,26 % | CNY 16,79 | CNY 17,78 | CNY 16,37 | 254,35M |
| 2026-08-11 | CNY 16,80 | -2,38 % | CNY 16,75 | CNY 17,72 | CNY 16,41 | 232,61M |
| 2026-08-10 | CNY 17,21 | -2,93 % | CNY 17,32 | CNY 18,49 | CNY 16,75 | 266,14M |
| 2026-08-07 | CNY 17,73 | +2,19 % | CNY 17,31 | CNY 17,92 | CNY 16,75 | 231,21M |
| 2026-08-06 | CNY 17,35 | -1,03 % | CNY 17,22 | CNY 17,49 | CNY 16,76 | 246,89M |
| 2026-08-05 | CNY 17,53 | +7,09 % | CNY 16,45 | CNY 17,90 | CNY 16,05 | 298,06M |
| 2026-08-04 | CNY 16,37 | +5,54 % | CNY 16,00 | CNY 16,75 | CNY 15,80 | 305,36M |
| 2026-08-03 | CNY 15,51 | +10,00 % | CNY 14,39 | CNY 15,51 | CNY 13,74 | 230,04M |
| 2026-07-31 | CNY 14,10 | -3,03 % | CNY 13,48 | CNY 14,96 | CNY 13,48 | 239,23M |
| 2026-07-30 | CNY 14,54 | -10,02 % | CNY 15,85 | CNY 16,36 | CNY 14,54 | 269,39M |
| 2026-07-29 | CNY 16,16 | -2,53 % | CNY 16,00 | CNY 17,83 | CNY 15,75 | 309,54M |
| 2026-07-28 | CNY 16,58 | +5,74 % | CNY 15,39 | CNY 17,21 | CNY 14,72 | 346,59M |
| 2026-07-27 | CNY 15,68 | +6,16 % | CNY 14,00 | CNY 16,20 | CNY 14,00 | 298,73M |
| 2026-07-24 | CNY 14,77 | -9,99 % | CNY 15,92 | CNY 16,41 | CNY 14,77 | 291,49M |
| 2026-07-23 | CNY 16,41 | +9,99 % | CNY 15,30 | CNY 16,41 | CNY 14,85 | 341,78M |
| 2026-07-22 | CNY 14,92 | +10,03 % | CNY 12,98 | CNY 14,92 | CNY 12,90 | 247,29M |
| 2026-07-21 | CNY 13,56 | +5,77 % | CNY 12,98 | CNY 13,99 | CNY 11,80 | 332,67M |
| 2026-07-20 | CNY 12,82 | +10,04 % | CNY 11,24 | CNY 12,82 | CNY 10,49 | 282,08M |
| 2026-07-17 | CNY 11,65 | -3,32 % | CNY 11,85 | CNY 12,65 | CNY 11,45 | 242,89M |
| 2026-07-16 | CNY 12,05 | -2,27 % | CNY 12,21 | CNY 12,85 | CNY 11,68 | 215,09M |
| 2026-07-15 | CNY 12,33 | +3,44 % | CNY 12,24 | CNY 12,88 | CNY 11,88 | 145,43M |
| 2026-07-14 | CNY 11,92 | +2,67 % | CNY 11,59 | CNY 12,06 | CNY 11,32 | 126,40M |
| 2026-07-13 | CNY 11,61 | -10,00 % | CNY 12,00 | CNY 12,62 | CNY 11,61 | 140,14M |
| 2026-07-10 | CNY 12,90 | +5,56 % | CNY 12,20 | CNY 13,44 | CNY 12,03 | 202,94M |
| 2026-07-09 | CNY 12,22 | +4,09 % | CNY 11,80 | CNY 12,59 | CNY 11,64 | 132,85M |
| 2026-07-08 | CNY 11,74 | -4,94 % | CNY 12,35 | CNY 12,55 | CNY 11,70 | 102,76M |
| 2026-07-07 | CNY 12,35 | -2,45 % | CNY 12,50 | CNY 12,64 | CNY 12,12 | 118,59M |
| 2026-07-06 | CNY 12,66 | -4,09 % | CNY 13,21 | CNY 13,34 | CNY 12,63 | 144,51M |
| 2026-07-03 | CNY 13,20 | -4,49 % | CNY 13,76 | CNY 13,96 | CNY 12,91 | 169,20M |
| 2026-07-02 | CNY 13,82 | -10,03 % | CNY 15,00 | CNY 16,00 | CNY 13,82 | 222,48M |
| 2026-07-01 | CNY 15,36 | +2,67 % | CNY 15,24 | CNY 15,76 | CNY 14,30 | 213,32M |
| 2026-06-30 | CNY 14,96 | -7,65 % | CNY 15,80 | CNY 15,85 | CNY 14,67 | 196,22M |
| 2026-06-29 | CNY 16,20 | +5,40 % | CNY 15,09 | CNY 16,20 | CNY 14,50 | 228,17M |
| 2026-06-26 | CNY 15,37 | +0,85 % | CNY 15,42 | CNY 16,76 | CNY 15,23 | 263,49M |
| 2026-06-25 | CNY 15,24 | -3,36 % | CNY 15,69 | CNY 15,86 | CNY 14,97 | 151,06M |
| 2026-06-24 | CNY 15,77 | +0,70 % | CNY 15,30 | CNY 16,15 | CNY 14,93 | 199,01M |
| 2026-06-23 | CNY 15,66 | -4,45 % | CNY 16,10 | CNY 16,65 | CNY 15,50 | 183,49M |
| 2026-06-22 | CNY 16,39 | +0,06 % | CNY 16,24 | CNY 16,78 | CNY 16,00 | 179,98M |
| 2026-06-18 | CNY 16,38 | -7,98 % | CNY 17,58 | CNY 17,70 | CNY 16,24 | 225,23M |
| 2026-06-17 | CNY 17,80 | -4,04 % | CNY 18,65 | CNY 19,20 | CNY 17,67 | 219,97M |
| 2026-06-16 | CNY 18,55 | +4,04 % | CNY 17,83 | CNY 18,95 | CNY 17,34 | 227,84M |
| 2026-06-15 | CNY 17,83 | +1,89 % | CNY 16,99 | CNY 18,20 | CNY 16,51 | 223,70M |
| 2026-06-12 | CNY 17,50 | -1,30 % | CNY 17,90 | CNY 18,47 | CNY 16,58 | 281,37M |
| 2026-06-11 | CNY 17,73 | -7,22 % | CNY 18,80 | CNY 19,36 | CNY 17,60 | 254,99M |
| 2026-06-10 | CNY 19,11 | -9,99 % | CNY 20,85 | CNY 21,20 | CNY 19,11 | 281,98M |
| 2026-06-09 | CNY 21,23 | +10,00 % | CNY 19,60 | CNY 21,23 | CNY 18,60 | 302,25M |
| 2026-06-08 | CNY 19,30 | -3,55 % | CNY 19,46 | CNY 20,88 | CNY 18,40 | 249,15M |
| 2026-06-05 | CNY 20,01 | -8,92 % | CNY 22,45 | CNY 23,04 | CNY 19,80 | 290,18M |
| 2026-06-04 | CNY 21,97 | +2,95 % | CNY 20,80 | CNY 22,10 | CNY 20,80 | 273,52M |
| 2026-06-03 | CNY 21,34 | +10,00 % | CNY 18,78 | CNY 21,34 | CNY 18,40 | 306,89M |
| 2026-06-02 | CNY 19,40 | +4,86 % | CNY 18,50 | CNY 19,88 | CNY 17,63 | 293,70M |
| 2026-06-01 | CNY 18,50 | -7,64 % | CNY 19,99 | CNY 20,00 | CNY 18,03 | 299,92M |
| 2026-05-29 | CNY 20,03 | +4,00 % | CNY 19,18 | CNY 20,80 | CNY 19,18 | 299,57M |
| 2026-05-28 | CNY 19,26 | +3,72 % | CNY 19,50 | CNY 20,21 | CNY 18,18 | 349,92M |
| 2026-05-27 | CNY 18,57 | +10,01 % | CNY 16,49 | CNY 18,57 | CNY 16,26 | 241,34M |
| 2026-05-26 | CNY 16,88 | +5,37 % | CNY 16,02 | CNY 17,60 | CNY 15,51 | 308,19M |