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