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 13,01 | -5,24 % | CNY 13,73 | CNY 13,88 | CNY 12,48 | 7,58M |
| 2026-09-29 | CNY 13,73 | +0,15 % | CNY 13,89 | CNY 14,19 | CNY 13,70 | 4,21M |
| 2026-09-28 | CNY 13,71 | +1,78 % | CNY 13,47 | CNY 14,09 | CNY 13,45 | 5,03M |
| 2026-09-24 | CNY 13,47 | +0,52 % | CNY 13,60 | CNY 13,98 | CNY 13,26 | 5,59M |
| 2026-09-23 | CNY 13,40 | +8,41 % | CNY 12,36 | CNY 13,60 | CNY 12,20 | 6,50M |
| 2026-09-22 | CNY 12,36 | -0,08 % | CNY 12,37 | CNY 12,43 | CNY 12,19 | 1,60M |
| 2026-09-21 | CNY 12,37 | +4,12 % | CNY 11,95 | CNY 12,46 | CNY 11,95 | 3,15M |
| 2026-09-18 | CNY 11,88 | -0,92 % | CNY 12,00 | CNY 12,10 | CNY 11,76 | 1,78M |
| 2026-09-17 | CNY 11,99 | +0,76 % | CNY 11,90 | CNY 12,15 | CNY 11,78 | 3,34M |
| 2026-09-16 | CNY 11,90 | +0,93 % | CNY 11,97 | CNY 12,20 | CNY 11,67 | 2,54M |
| 2026-09-15 | CNY 11,79 | -1,01 % | CNY 11,91 | CNY 12,61 | CNY 11,71 | 4,39M |
| 2026-09-14 | CNY 11,91 | +9,77 % | CNY 10,90 | CNY 11,94 | CNY 10,86 | 3,56M |
| 2026-09-11 | CNY 10,85 | +0,56 % | CNY 10,68 | CNY 10,93 | CNY 10,68 | 990,70K |
| 2026-09-10 | CNY 10,79 | -2,18 % | CNY 11,00 | CNY 11,03 | CNY 10,75 | 937,60K |
| 2026-09-09 | CNY 11,03 | -0,27 % | CNY 11,05 | CNY 11,22 | CNY 11,00 | 850,60K |
| 2026-09-08 | CNY 11,06 | -0,98 % | CNY 11,31 | CNY 11,31 | CNY 11,06 | 1,22M |
| 2026-09-07 | CNY 11,17 | +3,14 % | CNY 10,87 | CNY 11,37 | CNY 10,87 | 2,13M |
| 2026-09-04 | CNY 10,83 | +2,17 % | CNY 10,81 | CNY 10,88 | CNY 10,53 | 1,85M |
| 2026-09-03 | CNY 10,60 | +2,02 % | CNY 10,39 | CNY 10,98 | CNY 10,39 | 3,06M |
| 2026-09-02 | CNY 10,39 | +1,46 % | CNY 10,11 | CNY 10,45 | CNY 10,11 | 1,15M |
| 2026-09-01 | CNY 10,24 | +0,99 % | CNY 10,08 | CNY 10,35 | CNY 10,08 | 1,11M |
| 2026-08-31 | CNY 10,14 | -1,36 % | CNY 10,29 | CNY 10,38 | CNY 10,08 | 996,00K |
| 2026-08-28 | CNY 10,28 | +4,58 % | CNY 9,81 | CNY 10,30 | CNY 9,81 | 2,59M |
| 2026-08-27 | CNY 9,83 | -0,51 % | CNY 9,92 | CNY 9,92 | CNY 9,75 | 819,00K |
| 2026-08-26 | CNY 9,88 | -1,20 % | CNY 9,96 | CNY 10,03 | CNY 9,85 | 1,12M |
| 2026-08-25 | CNY 10,00 | +0,40 % | CNY 9,99 | CNY 10,05 | CNY 9,84 | 669,40K |
| 2026-08-24 | CNY 9,96 | -0,40 % | CNY 10,00 | CNY 10,14 | CNY 9,85 | 1,16M |
| 2026-08-21 | CNY 10,00 | +1,42 % | CNY 9,76 | CNY 10,14 | CNY 9,70 | 1,01M |
| 2026-08-20 | CNY 9,86 | +1,13 % | CNY 9,74 | CNY 9,90 | CNY 9,67 | 736,10K |
| 2026-08-19 | CNY 9,75 | -1,52 % | CNY 9,95 | CNY 9,95 | CNY 9,61 | 971,60K |
| 2026-08-18 | CNY 9,90 | -1,20 % | CNY 9,92 | CNY 10,08 | CNY 9,83 | 1,56M |
| 2026-08-17 | CNY 10,02 | -1,28 % | CNY 10,15 | CNY 10,16 | CNY 9,85 | 2,40M |
| 2026-08-14 | CNY 10,15 | +1,70 % | CNY 10,08 | CNY 10,36 | CNY 9,98 | 1,14M |
| 2026-08-13 | CNY 9,98 | -0,30 % | CNY 10,19 | CNY 10,25 | CNY 9,95 | 1,13M |
| 2026-08-12 | CNY 10,01 | -0,30 % | CNY 9,91 | CNY 10,20 | CNY 9,90 | 989,70K |
| 2026-08-11 | CNY 10,04 | +1,01 % | CNY 9,93 | CNY 10,30 | CNY 9,68 | 1,41M |
| 2026-08-10 | CNY 9,94 | -2,07 % | CNY 10,03 | CNY 10,03 | CNY 9,58 | 1,91M |
| 2026-08-07 | CNY 10,15 | 0,00 % | CNY 10,50 | CNY 10,50 | CNY 9,92 | 1,84M |
| 2026-08-06 | CNY 10,15 | +4,32 % | CNY 9,57 | CNY 10,17 | CNY 9,57 | 1,78M |
| 2026-08-05 | CNY 9,73 | +0,93 % | CNY 9,64 | CNY 9,79 | CNY 9,64 | 856,90K |
| 2026-08-04 | CNY 9,64 | +0,63 % | CNY 9,58 | CNY 9,73 | CNY 9,50 | 826,40K |
| 2026-08-03 | CNY 9,58 | +2,90 % | CNY 9,26 | CNY 9,70 | CNY 9,13 | 1,31M |
| 2026-07-31 | CNY 9,31 | +0,65 % | CNY 9,25 | CNY 9,59 | CNY 9,15 | 1,65M |
| 2026-07-30 | CNY 9,25 | -7,41 % | CNY 10,02 | CNY 10,02 | CNY 9,02 | 4,33M |
| 2026-07-29 | CNY 9,99 | -0,89 % | CNY 10,05 | CNY 10,11 | CNY 9,80 | 1,72M |
| 2026-07-28 | CNY 10,08 | -0,88 % | CNY 10,17 | CNY 10,25 | CNY 10,02 | 703,00K |
| 2026-07-27 | CNY 10,17 | 0,00 % | CNY 10,27 | CNY 10,28 | CNY 10,08 | 586,60K |
| 2026-07-24 | CNY 10,17 | -2,02 % | CNY 10,48 | CNY 10,48 | CNY 10,06 | 844,40K |
| 2026-07-23 | CNY 10,38 | +5,60 % | CNY 9,99 | CNY 10,39 | CNY 9,95 | 1,45M |
| 2026-07-22 | CNY 9,83 | -1,70 % | CNY 9,90 | CNY 10,18 | CNY 9,65 | 1,25M |
| 2026-07-21 | CNY 10,00 | -1,77 % | CNY 10,18 | CNY 10,37 | CNY 9,58 | 2,25M |
| 2026-07-20 | CNY 10,18 | -5,91 % | CNY 10,83 | CNY 11,04 | CNY 10,18 | 1,51M |
| 2026-07-17 | CNY 10,82 | -2,79 % | CNY 11,03 | CNY 11,18 | CNY 10,82 | 1,17M |
| 2026-07-16 | CNY 11,13 | +2,30 % | CNY 10,88 | CNY 11,30 | CNY 10,64 | 1,56M |
| 2026-07-15 | CNY 10,88 | -2,33 % | CNY 11,14 | CNY 11,14 | CNY 10,80 | 1,37M |
| 2026-07-14 | CNY 11,14 | -1,94 % | CNY 11,16 | CNY 11,40 | CNY 10,88 | 1,62M |
| 2026-07-13 | CNY 11,36 | +1,43 % | CNY 11,01 | CNY 11,54 | CNY 11,01 | 1,14M |
| 2026-07-10 | CNY 11,20 | -1,32 % | CNY 11,30 | CNY 11,42 | CNY 11,10 | 1,52M |
| 2026-07-09 | CNY 11,35 | -2,07 % | CNY 11,58 | CNY 11,70 | CNY 11,28 | 1,50M |
| 2026-07-08 | CNY 11,59 | +4,60 % | CNY 11,10 | CNY 11,78 | CNY 10,99 | 1,71M |
| 2026-07-07 | CNY 11,08 | -3,65 % | CNY 11,39 | CNY 11,58 | CNY 11,04 | 1,10M |
| 2026-07-06 | CNY 11,50 | -3,12 % | CNY 11,70 | CNY 11,78 | CNY 10,70 | 4,00M |
| 2026-07-03 | CNY 11,87 | +4,03 % | CNY 11,57 | CNY 11,98 | CNY 11,57 | 3,37M |
| 2026-07-02 | CNY 11,41 | +4,97 % | CNY 10,87 | CNY 11,41 | CNY 10,63 | 2,38M |
| 2026-07-01 | CNY 10,87 | -1,36 % | CNY 11,02 | CNY 11,18 | CNY 10,55 | 1,78M |
| 2026-06-30 | CNY 11,02 | -0,45 % | CNY 11,00 | CNY 11,50 | CNY 11,00 | 1,86M |
| 2026-06-29 | CNY 11,07 | +1,65 % | CNY 10,77 | CNY 11,34 | CNY 10,43 | 2,31M |
| 2026-06-26 | CNY 10,89 | -1,00 % | CNY 11,00 | CNY 11,22 | CNY 10,48 | 2,75M |
| 2026-06-25 | CNY 11,00 | -5,01 % | CNY 11,58 | CNY 11,58 | CNY 11,00 | 2,48M |
| 2026-06-24 | CNY 11,58 | -1,36 % | CNY 11,80 | CNY 11,80 | CNY 11,28 | 1,67M |
| 2026-06-23 | CNY 11,74 | -2,57 % | CNY 12,08 | CNY 12,25 | CNY 11,65 | 1,68M |
| 2026-06-22 | CNY 12,05 | -4,44 % | CNY 12,63 | CNY 12,84 | CNY 12,00 | 3,48M |
| 2026-06-18 | CNY 12,61 | +4,39 % | CNY 12,68 | CNY 12,68 | CNY 12,11 | 5,61M |
| 2026-06-17 | CNY 12,08 | +5,04 % | CNY 12,08 | CNY 12,08 | CNY 12,08 | 124,50K |
| 2026-06-16 | CNY 11,50 | +5,02 % | CNY 11,50 | CNY 11,50 | CNY 11,50 | 122,40K |
| 2026-06-15 | CNY 10,95 | 0,00 % | CNY 10,95 | CNY 10,95 | CNY 10,95 | 0 |
| 2026-06-12 | CNY 10,95 | -0,18 % | CNY 10,98 | CNY 11,08 | CNY 10,42 | 3,47M |
| 2026-06-11 | CNY 10,97 | -5,02 % | CNY 11,55 | CNY 11,61 | CNY 10,97 | 2,78M |
| 2026-06-10 | CNY 11,55 | -3,35 % | CNY 11,90 | CNY 11,95 | CNY 11,45 | 1,60M |
| 2026-06-09 | CNY 11,95 | +0,50 % | CNY 11,89 | CNY 11,99 | CNY 11,72 | 1,13M |
| 2026-06-08 | CNY 11,89 | -0,67 % | CNY 11,80 | CNY 12,29 | CNY 11,70 | 2,08M |
| 2026-06-05 | CNY 11,97 | -3,23 % | CNY 12,48 | CNY 12,50 | CNY 11,92 | 2,19M |
| 2026-06-04 | CNY 12,37 | -0,24 % | CNY 12,28 | CNY 12,48 | CNY 11,83 | 2,37M |
| 2026-06-03 | CNY 12,40 | -3,35 % | CNY 12,49 | CNY 12,67 | CNY 12,19 | 3,29M |
| 2026-06-02 | CNY 12,83 | -4,47 % | CNY 13,38 | CNY 13,45 | CNY 12,76 | 2,87M |
| 2026-06-01 | CNY 13,43 | +2,13 % | CNY 13,25 | CNY 13,62 | CNY 13,18 | 2,37M |
| 2026-05-29 | CNY 13,15 | +2,26 % | CNY 13,05 | CNY 13,25 | CNY 12,80 | 2,90M |
| 2026-05-28 | CNY 12,86 | +0,63 % | CNY 12,77 | CNY 13,16 | CNY 12,61 | 2,26M |
| 2026-05-27 | CNY 12,78 | -3,62 % | CNY 13,37 | CNY 13,40 | CNY 12,64 | 3,07M |
| 2026-05-26 | CNY 13,26 | -4,47 % | CNY 13,85 | CNY 13,85 | CNY 13,19 | 4,24M |