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 10,08 | +5,33 % | CNY 9,57 | CNY 10,42 | CNY 9,36 | 276,44M |
| 2026-09-29 | CNY 9,57 | -7,80 % | CNY 9,79 | CNY 9,96 | CNY 9,34 | 267,80M |
| 2026-09-28 | CNY 10,38 | +9,38 % | CNY 9,89 | CNY 10,44 | CNY 9,85 | 365,56M |
| 2026-09-24 | CNY 9,49 | -3,16 % | CNY 9,80 | CNY 9,93 | CNY 9,48 |
| 133,99M |
| 2026-09-23 | CNY 9,80 | +2,62 % | CNY 9,60 | CNY 10,19 | CNY 9,59 | 200,78M |
| 2026-09-22 | CNY 9,55 | -3,05 % | CNY 9,95 | CNY 9,97 | CNY 9,50 | 200,32M |
| 2026-09-21 | CNY 9,85 | +6,60 % | CNY 9,38 | CNY 10,16 | CNY 9,32 | 286,58M |
| 2026-09-18 | CNY 9,24 | 0,00 % | CNY 9,42 | CNY 9,44 | CNY 8,96 | 129,62M |
| 2026-09-17 | CNY 9,24 | +1,32 % | CNY 9,02 | CNY 9,84 | CNY 9,00 | 176,23M |
| 2026-09-16 | CNY 9,12 | +1,90 % | CNY 8,88 | CNY 9,18 | CNY 8,77 | 128,72M |
| 2026-09-15 | CNY 8,95 | +2,99 % | CNY 8,61 | CNY 8,95 | CNY 8,57 | 118,71M |
| 2026-09-14 | CNY 8,69 | +2,12 % | CNY 8,43 | CNY 8,78 | CNY 8,28 | 77,20M |
| 2026-09-11 | CNY 8,51 | -0,35 % | CNY 8,40 | CNY 8,58 | CNY 8,18 | 74,84M |
| 2026-09-10 | CNY 8,54 | -1,16 % | CNY 8,53 | CNY 8,71 | CNY 8,42 | 62,16M |
| 2026-09-09 | CNY 8,64 | +0,35 % | CNY 8,72 | CNY 9,06 | CNY 8,58 | 92,31M |
| 2026-09-08 | CNY 8,61 | -1,37 % | CNY 8,73 | CNY 8,84 | CNY 8,56 | 64,23M |
| 2026-09-07 | CNY 8,73 | +3,07 % | CNY 8,55 | CNY 8,85 | CNY 8,54 | 82,68M |
| 2026-09-04 | CNY 8,47 | -3,20 % | CNY 8,85 | CNY 8,94 | CNY 8,41 | 72,79M |
| 2026-09-03 | CNY 8,75 | -0,68 % | CNY 8,87 | CNY 8,92 | CNY 8,60 | 64,37M |
| 2026-09-02 | CNY 8,81 | -1,89 % | CNY 8,81 | CNY 8,88 | CNY 8,72 | 57,21M |
| 2026-09-01 | CNY 8,98 | -3,85 % | CNY 9,34 | CNY 9,37 | CNY 8,95 | 83,81M |
| 2026-08-31 | CNY 9,34 | +1,08 % | CNY 9,06 | CNY 9,35 | CNY 9,00 | 80,88M |
| 2026-08-28 | CNY 9,24 | -2,84 % | CNY 9,45 | CNY 9,61 | CNY 9,23 | 95,55M |
| 2026-08-27 | CNY 9,51 | +3,82 % | CNY 9,24 | CNY 9,54 | CNY 9,21 | 104,75M |
| 2026-08-26 | CNY 9,16 | -1,19 % | CNY 9,26 | CNY 9,34 | CNY 9,05 | 69,59M |
| 2026-08-25 | CNY 9,27 | +0,32 % | CNY 9,08 | CNY 9,34 | CNY 8,75 | 92,53M |
| 2026-08-24 | CNY 9,24 | -5,33 % | CNY 9,70 | CNY 9,71 | CNY 9,01 | 121,38M |
| 2026-08-21 | CNY 9,76 | -0,31 % | CNY 9,61 | CNY 10,05 | CNY 9,50 | 122,06M |
| 2026-08-20 | CNY 9,79 | -5,41 % | CNY 10,48 | CNY 10,63 | CNY 9,57 | 199,22M |
| 2026-08-19 | CNY 10,35 | -4,17 % | CNY 10,35 | CNY 11,24 | CNY 10,25 | 343,99M |
| 2026-08-18 | CNY 10,80 | +9,98 % | CNY 9,87 | CNY 10,80 | CNY 9,87 | 334,20M |
| 2026-08-17 | CNY 9,82 | +5,48 % | CNY 9,35 | CNY 10,11 | CNY 9,29 | 161,25M |
| 2026-08-14 | CNY 9,31 | +1,75 % | CNY 9,18 | CNY 9,33 | CNY 9,14 | 69,18M |
| 2026-08-13 | CNY 9,15 | -2,03 % | CNY 9,49 | CNY 9,55 | CNY 9,14 | 86,46M |
| 2026-08-12 | CNY 9,34 | +0,43 % | CNY 9,31 | CNY 9,38 | CNY 9,19 | 82,24M |
| 2026-08-11 | CNY 9,30 | -0,11 % | CNY 9,23 | CNY 9,53 | CNY 9,14 | 84,33M |
| 2026-08-10 | CNY 9,31 | -1,79 % | CNY 9,60 | CNY 9,70 | CNY 9,11 | 120,22M |
| 2026-08-07 | CNY 9,48 | +3,27 % | CNY 9,20 | CNY 9,57 | CNY 9,10 | 139,52M |
| 2026-08-06 | CNY 9,18 | +3,03 % | CNY 8,74 | CNY 9,30 | CNY 8,70 | 145,25M |
| 2026-08-05 | CNY 8,91 | +7,09 % | CNY 8,28 | CNY 9,03 | CNY 8,25 | 144,51M |
| 2026-08-04 | CNY 8,32 | +7,22 % | CNY 7,91 | CNY 8,37 | CNY 7,80 | 123,58M |
| 2026-08-03 | CNY 7,76 | -0,51 % | CNY 7,75 | CNY 7,87 | CNY 7,63 | 81,40M |
| 2026-07-31 | CNY 7,80 | +0,91 % | CNY 8,18 | CNY 8,38 | CNY 7,78 | 126,99M |
| 2026-07-30 | CNY 7,73 | -6,76 % | CNY 8,25 | CNY 8,35 | CNY 7,65 | 105,55M |
| 2026-07-29 | CNY 8,29 | -3,60 % | CNY 8,55 | CNY 8,65 | CNY 7,95 | 122,50M |
| 2026-07-28 | CNY 8,60 | -5,60 % | CNY 8,90 | CNY 9,19 | CNY 8,50 | 91,49M |
| 2026-07-27 | CNY 9,11 | +4,95 % | CNY 8,65 | CNY 9,14 | CNY 8,46 | 100,48M |
| 2026-07-24 | CNY 8,68 | -3,77 % | CNY 8,76 | CNY 9,09 | CNY 8,55 | 89,13M |
| 2026-07-23 | CNY 9,02 | -0,55 % | CNY 9,27 | CNY 9,39 | CNY 8,93 | 112,91M |
| 2026-07-22 | CNY 9,07 | -1,95 % | CNY 9,05 | CNY 9,47 | CNY 8,99 | 134,27M |
| 2026-07-21 | CNY 9,25 | +8,19 % | CNY 8,65 | CNY 9,28 | CNY 7,88 | 180,94M |
| 2026-07-20 | CNY 8,55 | -10,00 % | CNY 9,75 | CNY 9,78 | CNY 8,55 | 131,68M |
| 2026-07-17 | CNY 9,50 | -4,81 % | CNY 9,88 | CNY 10,05 | CNY 9,34 | 129,38M |
| 2026-07-16 | CNY 9,98 | -6,03 % | CNY 10,49 | CNY 10,61 | CNY 9,87 | 123,83M |
| 2026-07-15 | CNY 10,62 | -5,85 % | CNY 11,46 | CNY 11,50 | CNY 10,52 | 140,64M |
| 2026-07-14 | CNY 11,28 | +4,83 % | CNY 10,76 | CNY 11,43 | CNY 10,72 | 173,33M |
| 2026-07-13 | CNY 10,76 | -9,96 % | CNY 11,42 | CNY 12,02 | CNY 10,76 | 175,79M |
| 2026-07-10 | CNY 11,95 | -4,32 % | CNY 12,68 | CNY 13,45 | CNY 11,95 | 250,30M |
| 2026-07-09 | CNY 12,49 | +1,88 % | CNY 12,44 | CNY 12,72 | CNY 11,69 | 242,96M |
| 2026-07-08 | CNY 12,26 | -5,33 % | CNY 12,95 | CNY 13,18 | CNY 11,97 | 208,85M |
| 2026-07-07 | CNY 12,95 | -4,22 % | CNY 13,00 | CNY 13,67 | CNY 12,69 | 197,85M |
| 2026-07-06 | CNY 13,52 | -9,99 % | CNY 14,90 | CNY 15,00 | CNY 13,52 | 226,36M |
| 2026-07-03 | CNY 15,02 | -10,01 % | CNY 15,80 | CNY 16,03 | CNY 15,02 | 279,05M |
| 2026-07-02 | CNY 16,69 | -5,49 % | CNY 16,40 | CNY 18,35 | CNY 15,89 | 411,66M |
| 2026-07-01 | CNY 17,66 | +4,56 % | CNY 16,73 | CNY 17,75 | CNY 16,01 | 411,97M |
| 2026-06-30 | CNY 16,89 | +10,03 % | CNY 15,05 | CNY 16,89 | CNY 14,69 | 211,78M |
| 2026-06-29 | CNY 15,35 | +9,96 % | CNY 14,00 | CNY 15,36 | CNY 13,97 | 382,82M |
| 2026-06-26 | CNY 13,96 | +2,42 % | CNY 13,64 | CNY 14,91 | CNY 13,63 | 317,17M |
| 2026-06-25 | CNY 13,63 | +0,74 % | CNY 13,79 | CNY 14,27 | CNY 13,25 | 304,81M |
| 2026-06-24 | CNY 13,53 | -0,81 % | CNY 13,00 | CNY 14,14 | CNY 13,00 | 392,77M |
| 2026-06-23 | CNY 13,64 | +10,00 % | CNY 12,68 | CNY 13,64 | CNY 12,34 | 368,04M |
| 2026-06-22 | CNY 12,40 | +5,89 % | CNY 12,29 | CNY 12,80 | CNY 12,20 | 268,75M |
| 2026-06-18 | CNY 11,71 | -7,50 % | CNY 12,34 | CNY 12,46 | CNY 11,47 | 341,54M |
| 2026-06-17 | CNY 12,66 | +9,99 % | CNY 11,34 | CNY 12,66 | CNY 11,32 | 215,73M |
| 2026-06-16 | CNY 11,51 | +9,93 % | CNY 10,50 | CNY 11,52 | CNY 10,50 | 251,95M |
| 2026-06-15 | CNY 10,47 | +6,19 % | CNY 10,02 | CNY 10,73 | CNY 9,90 | 174,32M |
| 2026-06-12 | CNY 9,86 | -7,07 % | CNY 10,75 | CNY 10,88 | CNY 9,82 | 216,50M |
| 2026-06-11 | CNY 10,61 | -6,35 % | CNY 11,21 | CNY 11,21 | CNY 10,38 | 221,42M |
| 2026-06-10 | CNY 11,33 | -9,00 % | CNY 12,01 | CNY 12,18 | CNY 11,23 | 262,39M |
| 2026-06-09 | CNY 12,45 | +5,87 % | CNY 11,86 | CNY 12,62 | CNY 11,30 | 301,42M |
| 2026-06-08 | CNY 11,76 | +0,43 % | CNY 11,37 | CNY 12,39 | CNY 10,92 | 360,04M |
| 2026-06-05 | CNY 11,71 | +6,94 % | CNY 10,85 | CNY 12,05 | CNY 10,40 | 394,76M |
| 2026-06-04 | CNY 10,95 | +5,09 % | CNY 10,30 | CNY 11,18 | CNY 10,21 | 229,99M |
| 2026-06-03 | CNY 10,42 | +3,27 % | CNY 10,10 | CNY 10,60 | CNY 9,96 | 186,38M |
| 2026-06-02 | CNY 10,09 | +2,13 % | CNY 9,85 | CNY 10,15 | CNY 9,43 | 153,84M |
| 2026-06-01 | CNY 9,88 | +1,13 % | CNY 9,77 | CNY 10,59 | CNY 9,76 | 178,85M |
| 2026-05-29 | CNY 9,77 | -10,04 % | CNY 10,78 | CNY 10,86 | CNY 9,77 | 200,23M |
| 2026-05-28 | CNY 10,86 | -8,97 % | CNY 11,30 | CNY 11,40 | CNY 10,85 | 234,51M |
| 2026-05-27 | CNY 11,93 | +0,42 % | CNY 11,96 | CNY 12,83 | CNY 11,60 | 276,67M |
| 2026-05-26 | CNY 11,88 | +2,41 % | CNY 11,20 | CNY 12,19 | CNY 11,20 | 270,66M |