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