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 13,83 | -4,22 % | CNY 15,00 | CNY 15,20 | CNY 13,48 | 84,64M |
| 2026-09-29 | CNY 14,44 | +9,98 % | CNY 12,95 | CNY 14,44 | CNY 12,95 | 28,70M |
| 2026-09-28 | CNY 13,13 | -7,92 % | CNY 13,69 | CNY 14,18 | CNY 12,93 | 59,46M |
| 2026-09-24 | CNY 14,26 | -6,18 % | CNY 15,20 | CNY 15,29 | CNY 13,98 | 82,64M |
| 2026-09-23 | CNY 15,20 | +9,99 % | CNY 13,82 | CNY 15,20 | CNY 13,75 | 66,10M |
| 2026-09-22 | CNY 13,82 | +0,14 % | CNY 13,78 | CNY 14,27 | CNY 13,49 | 61,99M |
| 2026-09-21 | CNY 13,80 | +4,39 % | CNY 13,01 | CNY 13,98 | CNY 13,01 | 63,99M |
| 2026-09-18 | CNY 13,22 | -2,07 % | CNY 13,45 | CNY 13,56 | CNY 12,98 | 60,76M |
| 2026-09-17 | CNY 13,50 | -5,66 % | CNY 14,12 | CNY 14,31 | CNY 13,10 | 79,89M |
| 2026-09-16 | CNY 14,31 | +9,99 % | CNY 12,95 | CNY 14,31 | CNY 12,82 | 83,22M |
| 2026-09-15 | CNY 13,01 | -3,63 % | CNY 13,46 | CNY 13,54 | CNY 12,85 | 66,76M |
| 2026-09-14 | CNY 13,50 | +5,72 % | CNY 12,19 | CNY 13,65 | CNY 12,14 | 106,65M |
| 2026-09-11 | CNY 12,77 | +6,59 % | CNY 11,82 | CNY 13,18 | CNY 11,71 | 120,02M |
| 2026-09-10 | CNY 11,98 | -0,99 % | CNY 12,12 | CNY 12,33 | CNY 11,87 | 62,30M |
| 2026-09-09 | CNY 12,10 | +10,00 % | CNY 11,03 | CNY 12,10 | CNY 11,03 | 43,02M |
| 2026-09-08 | CNY 11,00 | -0,54 % | CNY 11,04 | CNY 11,34 | CNY 10,96 | 19,22M |
| 2026-09-07 | CNY 11,06 | +5,53 % | CNY 10,51 | CNY 11,12 | CNY 10,51 | 24,86M |
| 2026-09-04 | CNY 10,48 | -2,15 % | CNY 10,83 | CNY 10,98 | CNY 10,41 | 12,91M |
| 2026-09-03 | CNY 10,71 | -1,02 % | CNY 10,88 | CNY 10,93 | CNY 10,64 | 10,23M |
| 2026-09-02 | CNY 10,82 | -1,10 % | CNY 10,83 | CNY 10,90 | CNY 10,73 | 8,88M |
| 2026-09-01 | CNY 10,94 | -2,23 % | CNY 11,16 | CNY 11,16 | CNY 10,87 | 12,51M |
| 2026-08-31 | CNY 11,19 | +2,10 % | CNY 10,81 | CNY 11,21 | CNY 10,77 | 14,06M |
| 2026-08-28 | CNY 10,96 | -0,18 % | CNY 10,95 | CNY 11,24 | CNY 10,92 | 13,28M |
| 2026-08-27 | CNY 10,98 | +2,04 % | CNY 10,76 | CNY 11,07 | CNY 10,76 | 13,68M |
| 2026-08-26 | CNY 10,76 | -1,37 % | CNY 10,89 | CNY 10,91 | CNY 10,59 | 12,87M |
| 2026-08-25 | CNY 10,91 | +2,54 % | CNY 10,53 | CNY 10,98 | CNY 10,33 | 18,78M |
| 2026-08-24 | CNY 10,64 | -3,88 % | CNY 11,18 | CNY 11,18 | CNY 10,41 | 18,18M |
| 2026-08-21 | CNY 11,07 | -0,27 % | CNY 11,03 | CNY 11,22 | CNY 10,91 | 14,64M |
| 2026-08-20 | CNY 11,10 | +0,18 % | CNY 11,21 | CNY 11,43 | CNY 10,99 | 19,60M |
| 2026-08-19 | CNY 11,08 | -4,89 % | CNY 11,29 | CNY 11,72 | CNY 11,03 | 28,64M |
| 2026-08-18 | CNY 11,65 | +3,19 % | CNY 11,27 | CNY 11,97 | CNY 11,21 | 42,43M |
| 2026-08-17 | CNY 11,29 | +4,63 % | CNY 10,79 | CNY 11,30 | CNY 10,75 | 25,93M |
| 2026-08-14 | CNY 10,79 | +0,28 % | CNY 10,85 | CNY 10,89 | CNY 10,65 | 19,23M |
| 2026-08-13 | CNY 10,76 | -3,15 % | CNY 11,19 | CNY 11,30 | CNY 10,75 | 30,64M |
| 2026-08-12 | CNY 11,11 | +0,63 % | CNY 11,16 | CNY 11,24 | CNY 10,88 | 32,70M |
| 2026-08-11 | CNY 11,04 | -3,33 % | CNY 11,00 | CNY 11,64 | CNY 11,00 | 54,08M |
| 2026-08-10 | CNY 11,42 | +5,25 % | CNY 11,94 | CNY 11,94 | CNY 11,21 | 81,26M |
| 2026-08-07 | CNY 10,85 | +10,04 % | CNY 10,44 | CNY 10,85 | CNY 10,44 | 13,77M |
| 2026-08-06 | CNY 9,86 | -0,70 % | CNY 9,85 | CNY 9,98 | CNY 9,76 | 16,14M |
| 2026-08-05 | CNY 9,93 | +1,33 % | CNY 9,71 | CNY 10,04 | CNY 9,70 | 19,44M |
| 2026-08-04 | CNY 9,80 | +3,59 % | CNY 9,50 | CNY 9,85 | CNY 9,50 | 16,84M |
| 2026-08-03 | CNY 9,46 | 0,00 % | CNY 9,35 | CNY 9,53 | CNY 9,22 | 13,43M |
| 2026-07-31 | CNY 9,46 | +3,16 % | CNY 9,42 | CNY 9,98 | CNY 9,35 | 34,65M |
| 2026-07-30 | CNY 9,17 | +0,77 % | CNY 9,01 | CNY 9,41 | CNY 9,00 | 25,81M |
| 2026-07-29 | CNY 9,10 | +4,12 % | CNY 8,72 | CNY 9,14 | CNY 8,65 | 19,60M |
| 2026-07-28 | CNY 8,74 | -1,24 % | CNY 8,68 | CNY 8,83 | CNY 8,68 | 11,46M |
| 2026-07-27 | CNY 8,85 | +4,00 % | CNY 8,50 | CNY 8,88 | CNY 8,46 | 13,66M |
| 2026-07-24 | CNY 8,51 | -1,96 % | CNY 8,57 | CNY 8,71 | CNY 8,43 | 11,37M |
| 2026-07-23 | CNY 8,68 | +1,76 % | CNY 8,57 | CNY 8,77 | CNY 8,51 | 13,99M |
| 2026-07-22 | CNY 8,53 | -4,16 % | CNY 8,78 | CNY 8,99 | CNY 8,51 | 20,59M |
| 2026-07-21 | CNY 8,90 | +5,33 % | CNY 8,46 | CNY 8,94 | CNY 8,04 | 30,15M |
| 2026-07-20 | CNY 8,45 | -5,38 % | CNY 9,08 | CNY 9,14 | CNY 8,30 | 23,25M |
| 2026-07-17 | CNY 8,93 | -6,69 % | CNY 9,48 | CNY 9,50 | CNY 8,89 | 20,56M |
| 2026-07-16 | CNY 9,57 | -0,52 % | CNY 9,53 | CNY 9,77 | CNY 9,33 | 15,71M |
| 2026-07-15 | CNY 9,62 | -7,05 % | CNY 10,16 | CNY 10,23 | CNY 9,56 | 26,25M |
| 2026-07-14 | CNY 10,35 | +3,29 % | CNY 9,97 | CNY 10,48 | CNY 9,86 | 20,50M |
| 2026-07-13 | CNY 10,02 | -7,99 % | CNY 10,69 | CNY 10,82 | CNY 10,00 | 22,72M |
| 2026-07-10 | CNY 10,89 | -2,42 % | CNY 11,16 | CNY 11,46 | CNY 10,89 | 24,69M |
| 2026-07-09 | CNY 11,16 | +1,92 % | CNY 11,02 | CNY 11,19 | CNY 10,46 | 27,42M |
| 2026-07-08 | CNY 10,95 | -7,36 % | CNY 11,75 | CNY 11,86 | CNY 10,90 | 24,31M |
| 2026-07-07 | CNY 11,82 | -3,90 % | CNY 12,15 | CNY 12,25 | CNY 11,51 | 21,56M |
| 2026-07-06 | CNY 12,30 | +2,33 % | CNY 12,04 | CNY 12,34 | CNY 11,96 | 20,13M |
| 2026-07-03 | CNY 12,02 | -0,33 % | CNY 12,03 | CNY 12,22 | CNY 11,85 | 20,76M |
| 2026-07-02 | CNY 12,06 | -4,74 % | CNY 12,20 | CNY 12,38 | CNY 11,88 | 24,37M |
| 2026-07-01 | CNY 12,66 | +1,04 % | CNY 12,48 | CNY 13,13 | CNY 12,42 | 30,12M |
| 2026-06-30 | CNY 12,53 | +2,79 % | CNY 12,08 | CNY 12,65 | CNY 11,92 | 27,81M |
| 2026-06-29 | CNY 12,19 | -5,36 % | CNY 12,90 | CNY 13,15 | CNY 11,85 | 37,11M |
| 2026-06-26 | CNY 12,88 | -8,39 % | CNY 13,68 | CNY 13,77 | CNY 12,75 | 39,47M |
| 2026-06-25 | CNY 14,06 | +2,25 % | CNY 13,65 | CNY 14,20 | CNY 13,41 | 40,26M |
| 2026-06-24 | CNY 13,75 | +2,69 % | CNY 13,23 | CNY 13,76 | CNY 13,05 | 38,23M |
| 2026-06-23 | CNY 13,39 | -8,73 % | CNY 14,42 | CNY 14,44 | CNY 13,20 | 56,53M |
| 2026-06-22 | CNY 14,67 | -3,10 % | CNY 15,14 | CNY 15,16 | CNY 14,23 | 60,47M |
| 2026-06-18 | CNY 15,14 | +0,13 % | CNY 14,86 | CNY 15,30 | CNY 14,58 | 66,88M |
| 2026-06-17 | CNY 15,12 | +5,07 % | CNY 14,10 | CNY 15,45 | CNY 14,10 | 74,41M |
| 2026-06-16 | CNY 14,39 | +1,05 % | CNY 14,20 | CNY 14,63 | CNY 14,01 | 69,68M |
| 2026-06-15 | CNY 14,24 | +6,43 % | CNY 13,47 | CNY 14,70 | CNY 13,47 | 70,65M |
| 2026-06-12 | CNY 13,38 | -4,29 % | CNY 13,81 | CNY 14,14 | CNY 13,20 | 60,99M |
| 2026-06-11 | CNY 13,98 | +7,04 % | CNY 12,72 | CNY 13,99 | CNY 12,25 | 77,57M |
| 2026-06-10 | CNY 13,06 | -5,50 % | CNY 13,53 | CNY 13,58 | CNY 12,78 | 55,82M |
| 2026-06-09 | CNY 13,82 | +6,31 % | CNY 13,03 | CNY 13,87 | CNY 12,93 | 71,00M |
| 2026-06-08 | CNY 13,00 | -2,33 % | CNY 12,70 | CNY 13,37 | CNY 12,55 | 52,15M |
| 2026-06-05 | CNY 13,31 | +1,84 % | CNY 12,94 | CNY 13,54 | CNY 12,52 | 83,31M |
| 2026-06-04 | CNY 13,07 | +3,81 % | CNY 12,41 | CNY 13,12 | CNY 12,38 | 63,35M |
| 2026-06-03 | CNY 12,59 | +0,56 % | CNY 12,40 | CNY 13,03 | CNY 12,38 | 57,08M |
| 2026-06-02 | CNY 12,52 | +1,13 % | CNY 12,54 | CNY 12,85 | CNY 12,31 | 35,61M |
| 2026-06-01 | CNY 12,38 | -1,98 % | CNY 12,62 | CNY 12,87 | CNY 12,00 | 45,39M |
| 2026-05-29 | CNY 12,63 | -2,62 % | CNY 12,97 | CNY 13,31 | CNY 12,48 | 55,55M |
| 2026-05-28 | CNY 12,97 | +3,26 % | CNY 12,55 | CNY 12,97 | CNY 12,39 | 44,97M |
| 2026-05-27 | CNY 12,56 | -2,64 % | CNY 12,82 | CNY 13,05 | CNY 12,37 | 39,36M |
| 2026-05-26 | CNY 12,90 | +2,30 % | CNY 12,50 | CNY 13,06 | CNY 12,45 | 51,10M |