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