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