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 12,02 | -1,07 % | CNY 11,99 | CNY 12,07 | CNY 11,68 | 639,70K |
| 2026-09-29 | CNY 12,15 | +2,97 % | CNY 11,83 | CNY 12,19 | CNY 11,64 | 1,05M |
| 2026-09-28 | CNY 11,80 | -2,72 % | CNY 12,10 | CNY 12,13 | CNY 11,76 | 808,70K |
| 2026-09-24 | CNY 12,13 | -4,49 % | CNY 12,79 | CNY 12,79 | CNY 12,13 | 651,40K |
| 2026-09-23 | CNY 12,70 | +0,32 % | CNY 12,63 | CNY 12,85 | CNY 12,51 | 664,80K |
| 2026-09-22 | CNY 12,66 | -0,71 % | CNY 12,55 | CNY 12,76 | CNY 12,48 | 948,50K |
| 2026-09-21 | CNY 12,75 | -0,93 % | CNY 12,86 | CNY 12,95 | CNY 12,62 | 613,90K |
| 2026-09-18 | CNY 12,87 | -0,39 % | CNY 13,11 | CNY 13,38 | CNY 12,68 | 1,02M |
| 2026-09-17 | CNY 12,92 | +1,49 % | CNY 12,73 | CNY 13,10 | CNY 12,70 | 778,20K |
| 2026-09-16 | CNY 12,73 | -1,77 % | CNY 12,69 | CNY 12,99 | CNY 12,40 | 1,58M |
| 2026-09-15 | CNY 12,96 | -1,07 % | CNY 12,80 | CNY 13,25 | CNY 12,78 | 971,54K |
| 2026-09-14 | CNY 13,10 | +0,08 % | CNY 13,10 | CNY 13,63 | CNY 12,96 | 1,17M |
| 2026-09-11 | CNY 13,09 | -4,03 % | CNY 13,59 | CNY 13,59 | CNY 13,09 | 1,18M |
| 2026-09-10 | CNY 13,64 | -2,57 % | CNY 13,62 | CNY 14,18 | CNY 13,50 | 817,04K |
| 2026-09-09 | CNY 14,00 | -2,78 % | CNY 14,39 | CNY 14,49 | CNY 13,96 | 767,20K |
| 2026-09-08 | CNY 14,40 | +1,77 % | CNY 14,14 | CNY 14,49 | CNY 13,82 | 1,02M |
| 2026-09-07 | CNY 14,15 | +0,14 % | CNY 14,22 | CNY 14,80 | CNY 14,03 | 798,50K |
| 2026-09-04 | CNY 14,13 | +0,50 % | CNY 14,06 | CNY 14,38 | CNY 13,92 | 744,70K |
| 2026-09-03 | CNY 14,06 | -3,70 % | CNY 14,65 | CNY 14,74 | CNY 14,06 | 1,32M |
| 2026-09-02 | CNY 14,60 | -2,67 % | CNY 14,86 | CNY 14,97 | CNY 14,60 | 1,20M |
| 2026-09-01 | CNY 15,00 | +0,40 % | CNY 14,90 | CNY 15,29 | CNY 14,61 | 1,76M |
| 2026-08-31 | CNY 14,94 | +7,17 % | CNY 13,90 | CNY 15,33 | CNY 13,82 | 3,73M |
| 2026-08-28 | CNY 13,94 | +0,43 % | CNY 14,08 | CNY 14,08 | CNY 13,75 | 988,70K |
| 2026-08-27 | CNY 13,88 | -0,22 % | CNY 13,71 | CNY 14,06 | CNY 13,71 | 1,13M |
| 2026-08-26 | CNY 13,91 | +0,51 % | CNY 13,80 | CNY 13,94 | CNY 13,55 | 922,80K |
| 2026-08-25 | CNY 13,84 | -0,86 % | CNY 13,96 | CNY 14,05 | CNY 13,70 | 1,26M |
| 2026-08-24 | CNY 13,96 | +1,31 % | CNY 13,50 | CNY 14,38 | CNY 13,41 | 2,13M |
| 2026-08-21 | CNY 13,78 | +3,38 % | CNY 13,04 | CNY 13,78 | CNY 13,04 | 1,98M |
| 2026-08-20 | CNY 13,33 | +2,54 % | CNY 12,99 | CNY 13,51 | CNY 12,63 | 1,91M |
| 2026-08-19 | CNY 13,00 | -1,52 % | CNY 13,20 | CNY 13,24 | CNY 12,64 | 1,81M |
| 2026-08-18 | CNY 13,20 | -0,23 % | CNY 13,30 | CNY 13,49 | CNY 12,85 | 1,79M |
| 2026-08-17 | CNY 13,23 | +5,84 % | CNY 12,56 | CNY 13,50 | CNY 12,12 | 3,18M |
| 2026-08-14 | CNY 12,50 | +3,39 % | CNY 12,38 | CNY 12,67 | CNY 12,09 | 1,59M |
| 2026-08-13 | CNY 12,09 | +0,50 % | CNY 12,43 | CNY 12,60 | CNY 12,03 | 2,29M |
| 2026-08-12 | CNY 12,03 | +9,96 % | CNY 10,87 | CNY 12,03 | CNY 10,85 | 1,74M |
| 2026-08-11 | CNY 10,94 | -0,55 % | CNY 11,00 | CNY 11,14 | CNY 10,81 | 1,01M |
| 2026-08-10 | CNY 11,00 | -1,96 % | CNY 11,22 | CNY 11,22 | CNY 10,90 | 885,80K |
| 2026-08-07 | CNY 11,22 | +0,54 % | CNY 11,09 | CNY 11,24 | CNY 10,97 | 1,02M |
| 2026-08-06 | CNY 11,16 | +4,30 % | CNY 10,93 | CNY 11,30 | CNY 10,48 | 1,39M |
| 2026-08-05 | CNY 10,70 | +1,71 % | CNY 10,45 | CNY 10,79 | CNY 10,44 | 1,43M |
| 2026-08-04 | CNY 10,52 | +1,25 % | CNY 10,38 | CNY 10,60 | CNY 10,32 | 861,88K |
| 2026-08-03 | CNY 10,39 | +2,97 % | CNY 10,00 | CNY 10,43 | CNY 9,92 | 1,49M |
| 2026-07-31 | CNY 10,09 | +1,10 % | CNY 9,98 | CNY 10,19 | CNY 9,94 | 1,02M |
| 2026-07-30 | CNY 9,98 | -1,29 % | CNY 10,09 | CNY 10,70 | CNY 9,93 | 1,69M |
| 2026-07-29 | CNY 10,11 | +2,02 % | CNY 9,98 | CNY 10,22 | CNY 9,77 | 1,33M |
| 2026-07-28 | CNY 9,91 | -1,20 % | CNY 9,80 | CNY 10,29 | CNY 9,80 | 1,37M |
| 2026-07-27 | CNY 10,03 | +1,93 % | CNY 9,70 | CNY 10,17 | CNY 9,70 | 910,54K |
| 2026-07-24 | CNY 9,84 | -1,89 % | CNY 9,99 | CNY 10,15 | CNY 9,72 | 1,17M |
| 2026-07-23 | CNY 10,03 | +2,45 % | CNY 9,86 | CNY 10,13 | CNY 9,78 | 1,71M |
| 2026-07-22 | CNY 9,79 | -3,07 % | CNY 10,08 | CNY 10,20 | CNY 9,60 | 1,97M |
| 2026-07-21 | CNY 10,10 | -2,23 % | CNY 10,01 | CNY 10,21 | CNY 9,30 | 2,60M |
| 2026-07-20 | CNY 10,33 | -9,94 % | CNY 11,47 | CNY 11,69 | CNY 10,32 | 2,34M |
| 2026-07-17 | CNY 11,47 | -6,67 % | CNY 12,29 | CNY 12,34 | CNY 11,46 | 2,15M |
| 2026-07-16 | CNY 12,29 | -3,61 % | CNY 12,75 | CNY 12,94 | CNY 12,29 | 1,08M |
| 2026-07-15 | CNY 12,75 | +0,39 % | CNY 13,15 | CNY 13,29 | CNY 12,52 | 1,93M |
| 2026-07-14 | CNY 12,70 | +3,25 % | CNY 12,14 | CNY 12,79 | CNY 12,14 | 2,02M |
| 2026-07-13 | CNY 12,30 | -0,65 % | CNY 12,20 | CNY 12,59 | CNY 11,94 | 2,22M |
| 2026-07-10 | CNY 12,38 | -2,13 % | CNY 12,60 | CNY 12,95 | CNY 12,38 | 1,57M |
| 2026-07-09 | CNY 12,65 | +2,51 % | CNY 12,49 | CNY 12,79 | CNY 12,01 | 1,77M |
| 2026-07-08 | CNY 12,34 | -3,44 % | CNY 12,60 | CNY 13,02 | CNY 11,89 | 2,21M |
| 2026-07-07 | CNY 12,78 | +3,65 % | CNY 12,06 | CNY 12,93 | CNY 12,06 | 1,98M |
| 2026-07-06 | CNY 12,33 | -8,67 % | CNY 13,64 | CNY 13,99 | CNY 12,29 | 4,32M |
| 2026-07-03 | CNY 13,50 | +4,98 % | CNY 12,60 | CNY 13,50 | CNY 12,43 | 3,66M |
| 2026-07-02 | CNY 12,86 | +0,08 % | CNY 12,22 | CNY 13,40 | CNY 12,21 | 7,58M |
| 2026-07-01 | CNY 12,85 | -5,03 % | CNY 12,85 | CNY 13,26 | CNY 12,85 | 5,85M |
| 2026-06-30 | CNY 13,53 | -4,99 % | CNY 13,53 | CNY 13,53 | CNY 13,53 | 229,60K |
| 2026-06-29 | CNY 14,24 | -5,00 % | CNY 14,24 | CNY 14,24 | CNY 14,24 | 237,60K |
| 2026-06-26 | CNY 14,99 | -2,35 % | CNY 15,35 | CNY 15,49 | CNY 14,84 | 1,32M |
| 2026-06-25 | CNY 15,35 | -1,92 % | CNY 15,50 | CNY 15,51 | CNY 14,96 | 1,52M |
| 2026-06-24 | CNY 15,65 | -0,89 % | CNY 15,56 | CNY 16,30 | CNY 15,13 | 2,28M |
| 2026-06-23 | CNY 15,79 | +0,83 % | CNY 15,76 | CNY 16,44 | CNY 15,22 | 3,44M |
| 2026-06-22 | CNY 15,66 | -0,89 % | CNY 16,30 | CNY 16,39 | CNY 15,16 | 3,52M |
| 2026-06-18 | CNY 15,80 | +3,34 % | CNY 16,05 | CNY 16,05 | CNY 14,72 | 4,57M |
| 2026-06-17 | CNY 15,29 | +5,01 % | CNY 15,19 | CNY 15,29 | CNY 15,18 | 739,40K |
| 2026-06-16 | CNY 14,56 | +4,97 % | CNY 14,56 | CNY 14,56 | CNY 14,54 | 845,60K |
| 2026-06-15 | CNY 13,87 | +5,00 % | CNY 13,33 | CNY 13,87 | CNY 13,33 | 1,48M |
| 2026-06-12 | CNY 13,21 | -4,90 % | CNY 14,10 | CNY 14,10 | CNY 13,20 | 2,76M |
| 2026-06-11 | CNY 13,89 | -4,54 % | CNY 14,35 | CNY 14,79 | CNY 13,82 | 1,93M |
| 2026-06-10 | CNY 14,55 | -4,28 % | CNY 15,25 | CNY 15,25 | CNY 14,48 | 1,91M |
| 2026-06-09 | CNY 15,20 | +1,60 % | CNY 15,01 | CNY 15,33 | CNY 14,96 | 1,44M |
| 2026-06-08 | CNY 14,96 | -2,22 % | CNY 15,01 | CNY 15,65 | CNY 14,80 | 2,48M |
| 2026-06-05 | CNY 15,30 | +0,86 % | CNY 15,17 | CNY 15,68 | CNY 14,74 | 2,08M |
| 2026-06-04 | CNY 15,17 | +0,60 % | CNY 15,08 | CNY 15,24 | CNY 14,87 | 1,78M |
| 2026-06-03 | CNY 15,08 | -0,53 % | CNY 15,29 | CNY 15,60 | CNY 14,77 | 2,98M |
| 2026-06-02 | CNY 15,16 | -1,04 % | CNY 15,31 | CNY 15,67 | CNY 15,12 | 1,90M |
| 2026-06-01 | CNY 15,32 | -3,22 % | CNY 15,33 | CNY 15,68 | CNY 15,04 | 3,52M |
| 2026-05-29 | CNY 15,83 | -4,98 % | CNY 16,67 | CNY 16,77 | CNY 15,83 | 3,00M |
| 2026-05-28 | CNY 16,66 | +4,39 % | CNY 15,97 | CNY 16,74 | CNY 15,75 | 3,64M |
| 2026-05-27 | CNY 15,96 | +0,63 % | CNY 15,86 | CNY 16,10 | CNY 15,56 | 2,29M |
| 2026-05-26 | CNY 15,86 | +0,38 % | CNY 15,87 | CNY 16,10 | CNY 15,32 | 2,42M |