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 14,72 | +1,03 % | CNY 14,59 | CNY 15,10 | CNY 14,45 | 64,81M |
| 2026-09-29 | CNY 14,57 | -3,32 % | CNY 14,91 | CNY 15,25 | CNY 14,55 | 73,96M |
| 2026-09-28 | CNY 15,07 | -0,33 % | CNY 14,80 | CNY 15,90 | CNY 14,12 | 93,33M |
| 2026-09-24 | CNY 15,12 | -7,18 % | CNY 15,81 | CNY 16,20 | CNY 15,00 |
| 97,09M |
| 2026-09-23 | CNY 16,29 | -9,90 % | CNY 17,48 | CNY 17,50 | CNY 16,27 | 135,36M |
| 2026-09-22 | CNY 18,08 | +8,65 % | CNY 16,31 | CNY 18,17 | CNY 16,02 | 144,21M |
| 2026-09-21 | CNY 16,64 | +3,87 % | CNY 15,96 | CNY 16,79 | CNY 15,60 | 93,37M |
| 2026-09-18 | CNY 16,02 | +0,63 % | CNY 15,63 | CNY 16,34 | CNY 15,63 | 75,99M |
| 2026-09-17 | CNY 15,92 | -0,69 % | CNY 15,75 | CNY 16,14 | CNY 15,39 | 86,10M |
| 2026-09-16 | CNY 16,03 | +1,39 % | CNY 15,95 | CNY 16,26 | CNY 15,70 | 83,14M |
| 2026-09-15 | CNY 15,81 | -7,81 % | CNY 16,99 | CNY 17,00 | CNY 15,66 | 119,16M |
| 2026-09-14 | CNY 17,15 | +1,00 % | CNY 17,50 | CNY 18,00 | CNY 16,70 | 121,58M |
| 2026-09-11 | CNY 16,98 | -7,26 % | CNY 18,30 | CNY 18,76 | CNY 16,70 | 128,34M |
| 2026-09-10 | CNY 18,31 | -8,45 % | CNY 20,58 | CNY 20,90 | CNY 18,11 | 149,33M |
| 2026-09-09 | CNY 20,00 | +1,16 % | CNY 20,49 | CNY 21,21 | CNY 19,59 | 170,34M |
| 2026-09-08 | CNY 19,77 | +10,02 % | CNY 18,08 | CNY 19,77 | CNY 17,65 | 157,53M |
| 2026-09-07 | CNY 17,97 | +4,48 % | CNY 17,23 | CNY 18,40 | CNY 15,88 | 145,73M |
| 2026-09-04 | CNY 17,20 | -0,75 % | CNY 17,33 | CNY 18,48 | CNY 16,53 | 151,44M |
| 2026-09-03 | CNY 17,33 | -10,02 % | CNY 18,20 | CNY 18,93 | CNY 17,33 | 140,26M |
| 2026-09-02 | CNY 19,26 | +6,64 % | CNY 18,57 | CNY 19,86 | CNY 17,58 | 182,27M |
| 2026-09-01 | CNY 18,06 | +7,50 % | CNY 17,00 | CNY 18,47 | CNY 17,00 | 177,57M |
| 2026-08-31 | CNY 16,80 | +10,02 % | CNY 16,00 | CNY 16,80 | CNY 15,64 | 161,10M |
| 2026-08-28 | CNY 15,27 | +10,01 % | CNY 13,75 | CNY 15,27 | CNY 13,50 | 140,84M |
| 2026-08-27 | CNY 13,88 | -1,84 % | CNY 13,58 | CNY 14,35 | CNY 13,57 | 120,68M |
| 2026-08-26 | CNY 14,14 | +0,86 % | CNY 12,87 | CNY 14,49 | CNY 12,87 | 130,05M |
| 2026-08-25 | CNY 14,02 | -2,50 % | CNY 14,38 | CNY 15,20 | CNY 13,75 | 137,84M |
| 2026-08-24 | CNY 14,38 | +1,63 % | CNY 13,77 | CNY 15,47 | CNY 13,76 | 153,85M |
| 2026-08-21 | CNY 14,15 | +6,87 % | CNY 12,81 | CNY 14,49 | CNY 12,60 | 148,85M |
| 2026-08-20 | CNY 13,24 | +3,12 % | CNY 12,26 | CNY 13,50 | CNY 11,85 | 147,34M |
| 2026-08-19 | CNY 12,84 | -1,38 % | CNY 12,60 | CNY 14,01 | CNY 11,72 | 171,53M |
| 2026-08-18 | CNY 13,02 | +9,97 % | CNY 11,97 | CNY 13,02 | CNY 11,56 | 127,64M |
| 2026-08-17 | CNY 11,84 | +4,96 % | CNY 12,40 | CNY 12,41 | CNY 11,71 | 126,80M |
| 2026-08-14 | CNY 11,28 | -9,90 % | CNY 12,10 | CNY 12,11 | CNY 11,27 | 98,64M |
| 2026-08-13 | CNY 12,52 | +5,56 % | CNY 11,76 | CNY 12,52 | CNY 11,17 | 138,19M |
| 2026-08-12 | CNY 11,86 | -2,23 % | CNY 12,16 | CNY 12,39 | CNY 11,74 | 98,91M |
| 2026-08-11 | CNY 12,13 | -3,12 % | CNY 12,44 | CNY 12,85 | CNY 11,80 | 135,24M |
| 2026-08-10 | CNY 12,52 | +10,02 % | CNY 11,38 | CNY 12,52 | CNY 11,15 | 126,19M |
| 2026-08-07 | CNY 11,38 | +5,86 % | CNY 10,94 | CNY 11,71 | CNY 10,71 | 143,31M |
| 2026-08-06 | CNY 10,75 | -1,83 % | CNY 10,68 | CNY 11,12 | CNY 10,43 | 80,04M |
| 2026-08-05 | CNY 10,95 | -1,79 % | CNY 10,93 | CNY 11,08 | CNY 10,59 | 90,25M |
| 2026-08-04 | CNY 11,15 | +3,15 % | CNY 10,74 | CNY 11,19 | CNY 10,40 | 93,67M |
| 2026-08-03 | CNY 10,81 | +0,65 % | CNY 10,25 | CNY 10,82 | CNY 10,00 | 85,82M |
| 2026-07-31 | CNY 10,74 | -1,29 % | CNY 9,79 | CNY 11,31 | CNY 9,79 | 120,76M |
| 2026-07-30 | CNY 10,88 | +6,77 % | CNY 10,29 | CNY 11,20 | CNY 10,28 | 120,33M |
| 2026-07-29 | CNY 10,19 | +10,04 % | CNY 9,41 | CNY 10,19 | CNY 9,41 | 54,21M |
| 2026-07-28 | CNY 9,26 | -10,01 % | CNY 9,26 | CNY 9,26 | CNY 9,26 | 13,34M |
| 2026-07-27 | CNY 10,29 | -9,97 % | CNY 10,29 | CNY 10,29 | CNY 10,29 | 14,80M |
| 2026-07-24 | CNY 11,43 | +4,86 % | CNY 11,21 | CNY 11,90 | CNY 10,60 | 163,41M |
| 2026-07-23 | CNY 10,90 | +9,99 % | CNY 9,91 | CNY 10,90 | CNY 9,81 | 131,99M |
| 2026-07-22 | CNY 9,91 | +9,99 % | CNY 8,77 | CNY 9,91 | CNY 8,72 | 138,49M |
| 2026-07-21 | CNY 9,01 | -3,94 % | CNY 9,56 | CNY 9,56 | CNY 8,44 | 128,00M |
| 2026-07-20 | CNY 9,38 | +9,96 % | CNY 9,17 | CNY 9,38 | CNY 8,83 | 49,09M |
| 2026-07-17 | CNY 8,53 | +10,06 % | CNY 7,90 | CNY 8,53 | CNY 7,82 | 49,27M |
| 2026-07-16 | CNY 7,75 | -3,85 % | CNY 7,90 | CNY 8,34 | CNY 7,75 | 51,36M |
| 2026-07-15 | CNY 8,06 | -1,23 % | CNY 8,03 | CNY 8,32 | CNY 7,80 | 68,38M |
| 2026-07-14 | CNY 8,16 | +4,62 % | CNY 8,18 | CNY 8,55 | CNY 7,81 | 74,42M |
| 2026-07-13 | CNY 7,80 | -2,99 % | CNY 8,25 | CNY 8,30 | CNY 7,77 | 37,20M |
| 2026-07-10 | CNY 8,04 | +3,34 % | CNY 7,57 | CNY 8,29 | CNY 7,43 | 56,31M |
| 2026-07-09 | CNY 7,78 | -0,38 % | CNY 8,00 | CNY 8,48 | CNY 7,70 | 54,36M |
| 2026-07-08 | CNY 7,81 | -0,13 % | CNY 8,13 | CNY 8,35 | CNY 7,77 | 33,03M |
| 2026-07-07 | CNY 7,82 | -4,05 % | CNY 8,04 | CNY 8,12 | CNY 7,78 | 19,81M |
| 2026-07-06 | CNY 8,15 | -1,93 % | CNY 8,26 | CNY 8,50 | CNY 8,14 | 19,22M |
| 2026-07-03 | CNY 8,31 | -1,54 % | CNY 8,31 | CNY 8,53 | CNY 8,22 | 20,92M |
| 2026-07-02 | CNY 8,44 | +0,96 % | CNY 8,23 | CNY 8,65 | CNY 8,20 | 26,91M |
| 2026-07-01 | CNY 8,36 | +2,96 % | CNY 8,18 | CNY 8,48 | CNY 8,08 | 26,43M |
| 2026-06-30 | CNY 8,12 | -0,25 % | CNY 8,14 | CNY 8,24 | CNY 8,00 | 18,26M |
| 2026-06-29 | CNY 8,14 | -0,73 % | CNY 8,27 | CNY 8,35 | CNY 7,96 | 23,26M |
| 2026-06-26 | CNY 8,20 | -3,42 % | CNY 8,49 | CNY 8,50 | CNY 8,14 | 24,23M |
| 2026-06-25 | CNY 8,49 | -2,19 % | CNY 8,62 | CNY 8,65 | CNY 8,39 | 28,80M |
| 2026-06-24 | CNY 8,68 | -5,03 % | CNY 9,00 | CNY 9,15 | CNY 8,61 | 39,48M |
| 2026-06-23 | CNY 9,14 | 0,00 % | CNY 9,03 | CNY 9,67 | CNY 9,03 | 52,71M |
| 2026-06-22 | CNY 9,14 | +5,54 % | CNY 8,80 | CNY 9,15 | CNY 8,63 | 53,17M |
| 2026-06-18 | CNY 8,66 | -2,37 % | CNY 8,90 | CNY 8,90 | CNY 8,56 | 35,34M |
| 2026-06-17 | CNY 8,87 | -4,73 % | CNY 9,25 | CNY 9,25 | CNY 8,80 | 52,71M |
| 2026-06-16 | CNY 9,31 | -2,72 % | CNY 9,52 | CNY 9,56 | CNY 9,04 | 70,73M |
| 2026-06-15 | CNY 9,57 | -7,36 % | CNY 9,80 | CNY 10,04 | CNY 9,35 | 94,46M |
| 2026-06-12 | CNY 10,33 | -4,53 % | CNY 10,72 | CNY 11,17 | CNY 10,23 | 125,04M |
| 2026-06-11 | CNY 10,82 | +9,96 % | CNY 10,34 | CNY 10,82 | CNY 9,56 | 103,42M |
| 2026-06-10 | CNY 9,84 | +3,69 % | CNY 9,48 | CNY 10,44 | CNY 9,38 | 78,76M |
| 2026-06-09 | CNY 9,49 | -8,75 % | CNY 10,00 | CNY 10,05 | CNY 9,36 | 55,12M |
| 2026-06-08 | CNY 10,40 | +2,36 % | CNY 9,95 | CNY 10,50 | CNY 9,90 | 46,81M |
| 2026-06-05 | CNY 10,16 | +0,10 % | CNY 10,23 | CNY 10,36 | CNY 9,98 | 20,80M |
| 2026-06-04 | CNY 10,15 | -2,40 % | CNY 10,22 | CNY 10,50 | CNY 10,02 | 21,45M |
| 2026-06-03 | CNY 10,40 | +1,76 % | CNY 10,23 | CNY 10,41 | CNY 10,12 | 23,75M |
| 2026-06-02 | CNY 10,22 | -2,85 % | CNY 10,77 | CNY 10,77 | CNY 10,02 | 25,38M |
| 2026-06-01 | CNY 10,52 | +1,84 % | CNY 10,33 | CNY 10,59 | CNY 10,33 | 28,53M |
| 2026-05-29 | CNY 10,33 | -2,27 % | CNY 10,58 | CNY 10,58 | CNY 10,18 | 21,86M |
| 2026-05-28 | CNY 10,57 | +0,76 % | CNY 10,48 | CNY 10,64 | CNY 10,38 | 21,45M |
| 2026-05-27 | CNY 10,49 | -3,58 % | CNY 10,79 | CNY 10,87 | CNY 10,38 | 27,21M |
| 2026-05-26 | CNY 10,88 | -2,60 % | CNY 11,33 | CNY 11,33 | CNY 10,59 | 32,55M |