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 12,56 | +0,88 % | CNY 12,58 | CNY 12,70 | CNY 12,32 | 1,23M |
| 2026-09-29 | CNY 12,45 | -2,66 % | CNY 12,83 | CNY 12,93 | CNY 12,25 | 1,60M |
| 2026-09-28 | CNY 12,79 | -3,40 % | CNY 13,38 | CNY 13,38 | CNY 12,60 | 1,83M |
| 2026-09-24 | CNY 13,24 | -3,92 % | CNY 14,00 | CNY 14,00 | CNY 13,24 | 1,82M |
| 2026-09-23 | CNY 13,78 | -0,58 % | CNY 13,93 | CNY 13,99 | CNY 13,54 | 1,14M |
| 2026-09-22 | CNY 13,86 | -1,98 % | CNY 14,15 | CNY 14,50 | CNY 13,58 | 2,95M |
| 2026-09-21 | CNY 14,14 | +2,54 % | CNY 13,78 | CNY 14,33 | CNY 13,75 | 2,67M |
| 2026-09-18 | CNY 13,79 | +1,92 % | CNY 13,69 | CNY 13,81 | CNY 13,20 | 3,40M |
| 2026-09-17 | CNY 13,53 | +10,00 % | CNY 12,30 | CNY 13,53 | CNY 12,11 | 4,60M |
| 2026-09-16 | CNY 12,30 | +0,82 % | CNY 12,20 | CNY 12,50 | CNY 12,01 | 2,02M |
| 2026-09-15 | CNY 12,20 | -6,15 % | CNY 12,94 | CNY 13,20 | CNY 12,20 | 3,21M |
| 2026-09-14 | CNY 13,00 | +1,48 % | CNY 13,00 | CNY 13,33 | CNY 12,55 | 2,82M |
| 2026-09-11 | CNY 12,81 | +3,31 % | CNY 12,36 | CNY 12,88 | CNY 12,07 | 2,72M |
| 2026-09-10 | CNY 12,40 | +1,81 % | CNY 12,02 | CNY 12,73 | CNY 12,01 | 2,69M |
| 2026-09-09 | CNY 12,18 | +2,10 % | CNY 11,81 | CNY 12,24 | CNY 11,81 | 1,78M |
| 2026-09-08 | CNY 11,93 | 0,00 % | CNY 11,99 | CNY 12,00 | CNY 11,46 | 1,93M |
| 2026-09-07 | CNY 11,93 | +0,85 % | CNY 11,88 | CNY 12,81 | CNY 11,83 | 5,00M |
| 2026-09-04 | CNY 11,83 | +4,14 % | CNY 11,57 | CNY 11,91 | CNY 11,21 | 3,03M |
| 2026-09-03 | CNY 11,36 | -1,82 % | CNY 11,58 | CNY 11,87 | CNY 10,80 | 4,79M |
| 2026-09-02 | CNY 11,57 | -0,77 % | CNY 11,28 | CNY 11,97 | CNY 11,28 | 1,35M |
| 2026-09-01 | CNY 11,66 | +0,09 % | CNY 11,99 | CNY 12,10 | CNY 11,52 | 2,71M |
| 2026-08-31 | CNY 11,65 | -9,83 % | CNY 12,18 | CNY 12,70 | CNY 11,63 | 5,64M |
| 2026-08-28 | CNY 12,92 | -2,93 % | CNY 13,00 | CNY 13,16 | CNY 12,59 | 3,20M |
| 2026-08-27 | CNY 13,31 | +3,74 % | CNY 12,58 | CNY 13,58 | CNY 12,58 | 5,40M |
| 2026-08-26 | CNY 12,83 | +10,03 % | CNY 11,66 | CNY 12,83 | CNY 11,55 | 5,36M |
| 2026-08-25 | CNY 11,66 | -1,69 % | CNY 11,87 | CNY 11,99 | CNY 11,38 | 4,28M |
| 2026-08-24 | CNY 11,86 | +1,19 % | CNY 12,29 | CNY 12,30 | CNY 11,58 | 7,57M |
| 2026-08-21 | CNY 11,72 | +10,05 % | CNY 10,60 | CNY 11,72 | CNY 10,51 | 5,74M |
| 2026-08-20 | CNY 10,65 | +8,67 % | CNY 9,62 | CNY 10,78 | CNY 9,62 | 6,35M |
| 2026-08-19 | CNY 9,80 | +0,41 % | CNY 9,70 | CNY 10,10 | CNY 9,70 | 3,61M |
| 2026-08-18 | CNY 9,76 | +1,99 % | CNY 9,74 | CNY 9,85 | CNY 9,52 | 2,20M |
| 2026-08-17 | CNY 9,57 | +0,10 % | CNY 9,53 | CNY 9,80 | CNY 9,48 | 1,56M |
| 2026-08-14 | CNY 9,56 | +2,36 % | CNY 9,34 | CNY 9,59 | CNY 9,07 | 2,84M |
| 2026-08-13 | CNY 9,34 | -2,61 % | CNY 9,75 | CNY 9,97 | CNY 9,27 | 3,43M |
| 2026-08-12 | CNY 9,59 | +2,46 % | CNY 9,29 | CNY 9,68 | CNY 9,29 | 2,82M |
| 2026-08-11 | CNY 9,36 | +1,19 % | CNY 9,27 | CNY 9,49 | CNY 9,12 | 2,44M |
| 2026-08-10 | CNY 9,25 | +7,56 % | CNY 8,55 | CNY 9,29 | CNY 8,55 | 3,84M |
| 2026-08-07 | CNY 8,60 | -1,49 % | CNY 8,70 | CNY 8,71 | CNY 8,49 | 2,01M |
| 2026-08-06 | CNY 8,73 | +2,46 % | CNY 8,49 | CNY 8,87 | CNY 8,31 | 2,86M |
| 2026-08-05 | CNY 8,52 | +2,77 % | CNY 8,29 | CNY 8,52 | CNY 8,24 | 1,91M |
| 2026-08-04 | CNY 8,29 | +7,66 % | CNY 7,63 | CNY 8,34 | CNY 7,55 | 5,46M |
| 2026-08-03 | CNY 7,70 | +5,05 % | CNY 7,51 | CNY 8,06 | CNY 7,51 | 8,27M |
| 2026-07-31 | CNY 7,33 | +2,81 % | CNY 7,18 | CNY 7,33 | CNY 7,18 | 977,20K |
| 2026-07-30 | CNY 7,13 | -0,42 % | CNY 7,11 | CNY 7,36 | CNY 7,02 | 998,30K |
| 2026-07-29 | CNY 7,16 | +0,99 % | CNY 7,14 | CNY 7,17 | CNY 6,96 | 950,40K |
| 2026-07-28 | CNY 7,09 | -0,98 % | CNY 7,03 | CNY 7,22 | CNY 6,97 | 1,03M |
| 2026-07-27 | CNY 7,16 | +1,27 % | CNY 7,07 | CNY 7,19 | CNY 6,96 | 572,70K |
| 2026-07-24 | CNY 7,07 | -0,14 % | CNY 7,09 | CNY 7,21 | CNY 6,93 | 789,58K |
| 2026-07-23 | CNY 7,08 | +5,67 % | CNY 6,75 | CNY 7,22 | CNY 6,67 | 1,27M |
| 2026-07-22 | CNY 6,70 | -4,01 % | CNY 6,96 | CNY 7,05 | CNY 6,65 | 1,10M |
| 2026-07-21 | CNY 6,98 | -2,79 % | CNY 7,18 | CNY 7,18 | CNY 6,48 | 2,41M |
| 2026-07-20 | CNY 7,18 | -10,03 % | CNY 8,09 | CNY 8,09 | CNY 7,18 | 2,38M |
| 2026-07-17 | CNY 7,98 | -1,97 % | CNY 8,07 | CNY 8,17 | CNY 7,90 | 1,18M |
| 2026-07-16 | CNY 8,14 | +0,62 % | CNY 8,09 | CNY 8,28 | CNY 7,95 | 1,14M |
| 2026-07-15 | CNY 8,09 | -0,37 % | CNY 8,02 | CNY 8,16 | CNY 7,93 | 1,69M |
| 2026-07-14 | CNY 8,12 | -0,73 % | CNY 8,10 | CNY 8,27 | CNY 7,99 | 1,77M |
| 2026-07-13 | CNY 8,18 | -4,33 % | CNY 8,52 | CNY 8,58 | CNY 8,13 | 1,47M |
| 2026-07-10 | CNY 8,55 | -0,58 % | CNY 8,54 | CNY 8,70 | CNY 8,49 | 1,49M |
| 2026-07-09 | CNY 8,60 | -2,27 % | CNY 8,80 | CNY 8,87 | CNY 8,58 | 855,10K |
| 2026-07-08 | CNY 8,80 | +0,57 % | CNY 8,82 | CNY 8,83 | CNY 8,61 | 749,00K |
| 2026-07-07 | CNY 8,75 | -2,67 % | CNY 8,99 | CNY 9,25 | CNY 8,71 | 1,68M |
| 2026-07-06 | CNY 8,99 | -2,49 % | CNY 9,23 | CNY 9,33 | CNY 8,96 | 1,93M |
| 2026-07-03 | CNY 9,22 | +0,55 % | CNY 9,19 | CNY 9,35 | CNY 9,07 | 1,22M |
| 2026-07-02 | CNY 9,17 | +2,12 % | CNY 8,89 | CNY 9,34 | CNY 8,86 | 1,55M |
| 2026-07-01 | CNY 8,98 | +2,98 % | CNY 8,68 | CNY 9,00 | CNY 8,56 | 1,44M |
| 2026-06-30 | CNY 8,72 | -0,91 % | CNY 8,88 | CNY 8,88 | CNY 8,53 | 1,07M |
| 2026-06-29 | CNY 8,80 | -4,66 % | CNY 9,15 | CNY 9,15 | CNY 8,77 | 2,15M |
| 2026-06-26 | CNY 9,23 | -2,12 % | CNY 9,60 | CNY 9,60 | CNY 9,18 | 999,80K |
| 2026-06-25 | CNY 9,43 | 0,00 % | CNY 9,35 | CNY 9,54 | CNY 9,15 | 1,45M |
| 2026-06-24 | CNY 9,43 | -0,95 % | CNY 9,42 | CNY 9,88 | CNY 9,28 | 1,11M |
| 2026-06-23 | CNY 9,52 | +0,95 % | CNY 9,35 | CNY 9,65 | CNY 9,30 | 1,10M |
| 2026-06-22 | CNY 9,43 | -3,38 % | CNY 9,84 | CNY 9,99 | CNY 9,40 | 1,77M |
| 2026-06-18 | CNY 9,76 | +1,67 % | CNY 9,61 | CNY 10,08 | CNY 9,61 | 2,18M |
| 2026-06-17 | CNY 9,60 | +2,56 % | CNY 9,56 | CNY 9,71 | CNY 9,40 | 2,21M |
| 2026-06-16 | CNY 9,36 | +5,05 % | CNY 8,99 | CNY 9,36 | CNY 8,52 | 2,24M |
| 2026-06-15 | CNY 8,91 | -0,22 % | CNY 8,86 | CNY 9,07 | CNY 8,83 | 764,00K |
| 2026-06-12 | CNY 8,93 | +2,06 % | CNY 8,70 | CNY 8,93 | CNY 8,70 | 749,50K |
| 2026-06-11 | CNY 8,75 | +0,34 % | CNY 8,73 | CNY 8,91 | CNY 8,67 | 704,20K |
| 2026-06-10 | CNY 8,72 | +1,40 % | CNY 8,58 | CNY 8,99 | CNY 8,58 | 871,20K |
| 2026-06-09 | CNY 8,60 | +1,18 % | CNY 8,50 | CNY 8,66 | CNY 8,41 | 617,40K |
| 2026-06-08 | CNY 8,50 | -1,39 % | CNY 8,51 | CNY 8,79 | CNY 8,33 | 862,10K |
| 2026-06-05 | CNY 8,62 | -2,93 % | CNY 8,80 | CNY 8,89 | CNY 8,51 | 1,08M |
| 2026-06-04 | CNY 8,88 | -1,00 % | CNY 8,95 | CNY 9,10 | CNY 8,75 | 1,17M |
| 2026-06-03 | CNY 8,97 | -3,03 % | CNY 9,11 | CNY 9,21 | CNY 8,95 | 1,58M |
| 2026-06-02 | CNY 9,25 | -0,86 % | CNY 9,25 | CNY 9,30 | CNY 9,06 | 1,09M |
| 2026-06-01 | CNY 9,33 | +2,75 % | CNY 9,10 | CNY 9,40 | CNY 8,88 | 2,08M |
| 2026-05-29 | CNY 9,08 | -2,99 % | CNY 9,55 | CNY 9,55 | CNY 9,00 | 1,85M |
| 2026-05-28 | CNY 9,36 | -3,51 % | CNY 9,70 | CNY 10,08 | CNY 9,35 | 2,26M |
| 2026-05-27 | CNY 9,70 | -1,42 % | CNY 9,77 | CNY 9,84 | CNY 9,54 | 1,39M |
| 2026-05-26 | CNY 9,84 | -0,20 % | CNY 9,89 | CNY 10,00 | CNY 9,79 | 1,16M |