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