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