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 11,29 | -5,68 % | CNY 11,90 | CNY 11,99 | CNY 11,17 | 15,91M |
| 2026-09-29 | CNY 11,97 | +5,74 % | CNY 11,42 | CNY 12,16 | CNY 11,12 | 18,48M |
| 2026-09-28 | CNY 11,32 | -3,58 % | CNY 11,62 | CNY 11,69 | CNY 11,05 | 22,78M |
| 2026-09-24 | CNY 11,74 | -3,14 % | CNY 12,00 | CNY 12,24 | CNY 11,74 | 20,70M |
| 2026-09-23 | CNY 12,12 | +4,30 % | CNY 11,62 | CNY 12,20 | CNY 11,58 | 25,07M |
| 2026-09-22 | CNY 11,62 | +1,31 % | CNY 11,56 | CNY 12,04 | CNY 11,45 | 37,30M |
| 2026-09-21 | CNY 11,47 | +9,97 % | CNY 10,59 | CNY 11,47 | CNY 10,55 | 28,56M |
| 2026-09-18 | CNY 10,43 | +10,02 % | CNY 9,39 | CNY 10,43 | CNY 9,21 | 25,74M |
| 2026-09-17 | CNY 9,48 | +4,52 % | CNY 9,07 | CNY 9,53 | CNY 9,01 | 12,59M |
| 2026-09-16 | CNY 9,07 | +2,25 % | CNY 9,05 | CNY 9,11 | CNY 8,72 | 7,27M |
| 2026-09-15 | CNY 8,87 | +1,95 % | CNY 8,62 | CNY 9,21 | CNY 8,62 | 9,05M |
| 2026-09-14 | CNY 8,70 | -2,47 % | CNY 8,80 | CNY 8,90 | CNY 8,70 | 6,02M |
| 2026-09-11 | CNY 8,92 | 0,00 % | CNY 8,87 | CNY 8,99 | CNY 8,71 | 10,69M |
| 2026-09-10 | CNY 8,92 | -2,51 % | CNY 9,05 | CNY 9,11 | CNY 8,87 | 9,20M |
| 2026-09-09 | CNY 9,15 | -0,87 % | CNY 9,38 | CNY 9,38 | CNY 8,90 | 14,62M |
| 2026-09-08 | CNY 9,23 | +0,11 % | CNY 9,27 | CNY 9,56 | CNY 9,16 | 13,25M |
| 2026-09-07 | CNY 9,22 | +2,79 % | CNY 8,97 | CNY 9,26 | CNY 8,86 | 12,23M |
| 2026-09-04 | CNY 8,97 | -1,32 % | CNY 9,15 | CNY 9,30 | CNY 8,86 | 16,22M |
| 2026-09-03 | CNY 9,09 | -1,30 % | CNY 9,40 | CNY 9,46 | CNY 8,97 | 24,70M |
| 2026-09-02 | CNY 9,21 | +3,60 % | CNY 8,88 | CNY 9,78 | CNY 8,88 | 39,55M |
| 2026-09-01 | CNY 8,89 | -1,55 % | CNY 9,28 | CNY 9,43 | CNY 8,88 | 26,26M |
| 2026-08-31 | CNY 9,03 | +9,99 % | CNY 8,17 | CNY 9,03 | CNY 8,06 | 17,06M |
| 2026-08-28 | CNY 8,21 | -1,32 % | CNY 8,28 | CNY 8,39 | CNY 8,18 | 8,36M |
| 2026-08-27 | CNY 8,32 | +1,46 % | CNY 8,19 | CNY 8,48 | CNY 8,11 | 9,31M |
| 2026-08-26 | CNY 8,20 | +0,99 % | CNY 8,11 | CNY 8,22 | CNY 7,99 | 8,12M |
| 2026-08-25 | CNY 8,12 | +0,62 % | CNY 8,02 | CNY 8,22 | CNY 7,83 | 8,00M |
| 2026-08-24 | CNY 8,07 | -2,18 % | CNY 8,42 | CNY 8,44 | CNY 7,82 | 14,05M |
| 2026-08-21 | CNY 8,25 | +1,48 % | CNY 8,15 | CNY 8,44 | CNY 7,92 | 15,39M |
| 2026-08-20 | CNY 8,13 | +6,55 % | CNY 7,72 | CNY 8,39 | CNY 7,60 | 20,82M |
| 2026-08-19 | CNY 7,63 | -2,93 % | CNY 7,69 | CNY 7,86 | CNY 7,56 | 10,82M |
| 2026-08-18 | CNY 7,86 | -1,01 % | CNY 7,93 | CNY 8,06 | CNY 7,83 | 10,28M |
| 2026-08-17 | CNY 7,94 | +6,01 % | CNY 7,50 | CNY 7,98 | CNY 7,41 | 13,02M |
| 2026-08-14 | CNY 7,49 | +0,54 % | CNY 7,45 | CNY 7,55 | CNY 7,29 | 12,19M |
| 2026-08-13 | CNY 7,45 | -2,10 % | CNY 7,62 | CNY 7,68 | CNY 7,43 | 13,70M |
| 2026-08-12 | CNY 7,61 | -0,52 % | CNY 7,63 | CNY 7,68 | CNY 7,48 | 12,09M |
| 2026-08-11 | CNY 7,65 | +3,80 % | CNY 7,29 | CNY 7,78 | CNY 7,25 | 20,34M |
| 2026-08-10 | CNY 7,37 | +3,37 % | CNY 7,14 | CNY 7,43 | CNY 7,14 | 13,18M |
| 2026-08-07 | CNY 7,13 | -1,93 % | CNY 7,21 | CNY 7,26 | CNY 6,98 | 12,35M |
| 2026-08-06 | CNY 7,27 | +3,71 % | CNY 7,02 | CNY 7,35 | CNY 6,96 | 15,03M |
| 2026-08-05 | CNY 7,01 | +3,24 % | CNY 6,87 | CNY 7,05 | CNY 6,75 | 11,12M |
| 2026-08-04 | CNY 6,79 | +2,41 % | CNY 6,63 | CNY 6,83 | CNY 6,56 | 10,98M |
| 2026-08-03 | CNY 6,63 | +3,43 % | CNY 6,35 | CNY 6,65 | CNY 6,34 | 12,41M |
| 2026-07-31 | CNY 6,41 | +1,58 % | CNY 6,39 | CNY 6,46 | CNY 6,28 | 14,34M |
| 2026-07-30 | CNY 6,31 | -2,17 % | CNY 6,39 | CNY 6,59 | CNY 6,25 | 16,45M |
| 2026-07-29 | CNY 6,45 | +3,37 % | CNY 6,29 | CNY 6,47 | CNY 6,18 | 13,40M |
| 2026-07-28 | CNY 6,24 | +0,65 % | CNY 6,22 | CNY 6,58 | CNY 6,12 | 14,85M |
| 2026-07-27 | CNY 6,20 | +5,44 % | CNY 5,83 | CNY 6,30 | CNY 5,83 | 14,80M |
| 2026-07-24 | CNY 5,88 | -2,33 % | CNY 5,99 | CNY 6,17 | CNY 5,82 | 13,63M |
| 2026-07-23 | CNY 6,02 | +4,51 % | CNY 5,81 | CNY 6,02 | CNY 5,74 | 13,44M |
| 2026-07-22 | CNY 5,76 | -5,11 % | CNY 5,99 | CNY 6,05 | CNY 5,73 | 18,12M |
| 2026-07-21 | CNY 6,07 | +4,30 % | CNY 5,80 | CNY 6,08 | CNY 5,37 | 28,89M |
| 2026-07-20 | CNY 5,82 | -8,49 % | CNY 6,34 | CNY 6,40 | CNY 5,73 | 26,46M |
| 2026-07-17 | CNY 6,36 | -7,02 % | CNY 6,83 | CNY 6,84 | CNY 6,27 | 23,69M |
| 2026-07-16 | CNY 6,84 | -2,15 % | CNY 6,87 | CNY 6,99 | CNY 6,81 | 16,81M |
| 2026-07-15 | CNY 6,99 | -2,24 % | CNY 7,06 | CNY 7,20 | CNY 6,98 | 23,36M |
| 2026-07-14 | CNY 7,15 | +2,00 % | CNY 6,99 | CNY 7,15 | CNY 6,75 | 30,46M |
| 2026-07-13 | CNY 7,01 | -3,18 % | CNY 7,25 | CNY 7,41 | CNY 6,96 | 37,79M |
| 2026-07-10 | CNY 7,24 | -3,98 % | CNY 7,28 | CNY 7,58 | CNY 7,21 | 47,39M |
| 2026-07-09 | CNY 7,54 | -10,02 % | CNY 7,80 | CNY 7,88 | CNY 7,54 | 43,87M |
| 2026-07-08 | CNY 8,38 | -9,70 % | CNY 8,98 | CNY 9,20 | CNY 8,35 | 72,29M |
| 2026-07-07 | CNY 9,28 | -9,99 % | CNY 9,28 | CNY 9,28 | CNY 9,28 | 4,28M |
| 2026-07-06 | CNY 10,31 | -10,03 % | CNY 10,31 | CNY 10,31 | CNY 10,31 | 2,87M |
| 2026-07-03 | CNY 11,46 | -9,98 % | CNY 11,46 | CNY 11,46 | CNY 11,46 | 155,20K |
| 2026-07-02 | CNY 12,73 | -9,97 % | CNY 12,73 | CNY 12,73 | CNY 12,73 | 559,50K |
| 2026-07-01 | CNY 14,14 | 0,00 % | CNY 14,14 | CNY 14,14 | CNY 14,14 | 0 |
| 2026-06-30 | CNY 14,14 | 0,00 % | CNY 14,14 | CNY 14,14 | CNY 14,14 | 0 |
| 2026-06-29 | CNY 14,14 | 0,00 % | CNY 14,14 | CNY 14,14 | CNY 14,14 | 0 |
| 2026-06-26 | CNY 14,14 | 0,00 % | CNY 14,14 | CNY 14,14 | CNY 14,14 | 0 |
| 2026-06-25 | CNY 14,14 | 0,00 % | CNY 14,14 | CNY 14,14 | CNY 14,14 | 0 |
| 2026-06-24 | CNY 14,14 | +10,04 % | CNY 13,20 | CNY 14,14 | CNY 13,19 | 32,17M |
| 2026-06-23 | CNY 12,85 | +1,02 % | CNY 12,70 | CNY 13,29 | CNY 12,50 | 27,34M |
| 2026-06-22 | CNY 12,72 | +6,98 % | CNY 11,98 | CNY 12,95 | CNY 11,98 | 44,37M |
| 2026-06-18 | CNY 11,89 | +9,99 % | CNY 10,88 | CNY 11,89 | CNY 10,83 | 40,67M |
| 2026-06-17 | CNY 10,81 | -1,91 % | CNY 10,90 | CNY 11,09 | CNY 10,67 | 15,86M |
| 2026-06-16 | CNY 11,02 | +6,17 % | CNY 10,38 | CNY 11,17 | CNY 10,34 | 21,01M |
| 2026-06-15 | CNY 10,38 | +7,68 % | CNY 9,63 | CNY 10,38 | CNY 9,53 | 16,17M |
| 2026-06-12 | CNY 9,64 | +0,63 % | CNY 9,77 | CNY 9,98 | CNY 9,47 | 19,72M |
| 2026-06-11 | CNY 9,58 | -9,96 % | CNY 10,48 | CNY 10,57 | CNY 9,58 | 22,32M |
| 2026-06-10 | CNY 10,64 | +3,00 % | CNY 10,33 | CNY 10,76 | CNY 10,11 | 17,22M |
| 2026-06-09 | CNY 10,33 | +1,18 % | CNY 10,49 | CNY 10,67 | CNY 10,23 | 10,96M |
| 2026-06-08 | CNY 10,21 | -3,68 % | CNY 10,31 | CNY 10,55 | CNY 9,96 | 18,17M |
| 2026-06-05 | CNY 10,60 | -1,58 % | CNY 10,83 | CNY 10,99 | CNY 10,25 | 19,60M |
| 2026-06-04 | CNY 10,77 | -0,55 % | CNY 10,95 | CNY 11,12 | CNY 10,58 | 18,91M |
| 2026-06-03 | CNY 10,83 | +3,64 % | CNY 10,45 | CNY 10,95 | CNY 10,11 | 24,36M |
| 2026-06-02 | CNY 10,45 | +5,13 % | CNY 9,98 | CNY 10,50 | CNY 9,82 | 25,68M |
| 2026-06-01 | CNY 9,94 | -1,68 % | CNY 10,08 | CNY 11,12 | CNY 9,72 | 31,57M |
| 2026-05-29 | CNY 10,11 | -1,56 % | CNY 10,30 | CNY 10,53 | CNY 9,97 | 21,26M |
| 2026-05-28 | CNY 10,27 | -2,75 % | CNY 10,56 | CNY 10,61 | CNY 10,13 | 20,74M |
| 2026-05-27 | CNY 10,56 | -2,13 % | CNY 10,60 | CNY 10,78 | CNY 10,17 | 36,08M |
| 2026-05-26 | CNY 10,79 | +1,22 % | CNY 11,05 | CNY 11,73 | CNY 10,52 | 54,69M |