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 11,85 | +3,22 % | CNY 11,48 | CNY 11,85 | CNY 11,46 | 930,60K |
| 2026-09-29 | CNY 11,48 | +2,32 % | CNY 11,22 | CNY 11,56 | CNY 11,11 | 1,26M |
| 2026-09-28 | CNY 11,22 | -3,53 % | CNY 11,68 | CNY 11,88 | CNY 11,08 | 978,27K |
| 2026-09-24 | CNY 11,63 | 0,00 % | CNY 11,61 | CNY 11,83 | CNY 11,60 | 645,50K |
| 2026-09-23 | CNY 11,63 | -1,02 % | CNY 11,62 | CNY 11,90 | CNY 11,60 | 763,10K |
| 2026-09-22 | CNY 11,75 | +3,34 % | CNY 11,35 | CNY 11,83 | CNY 11,32 | 1,51M |
| 2026-09-21 | CNY 11,37 | +0,89 % | CNY 11,27 | CNY 11,46 | CNY 11,20 | 908,80K |
| 2026-09-18 | CNY 11,27 | -0,79 % | CNY 11,43 | CNY 11,55 | CNY 11,24 | 1,08M |
| 2026-09-17 | CNY 11,36 | -3,73 % | CNY 11,68 | CNY 11,77 | CNY 11,33 | 1,06M |
| 2026-09-16 | CNY 11,80 | -0,08 % | CNY 11,70 | CNY 11,82 | CNY 11,42 | 1,90M |
| 2026-09-15 | CNY 11,81 | +3,14 % | CNY 11,51 | CNY 12,09 | CNY 11,50 | 2,16M |
| 2026-09-14 | CNY 11,45 | +2,23 % | CNY 11,26 | CNY 11,57 | CNY 11,15 | 1,18M |
| 2026-09-11 | CNY 11,20 | -1,75 % | CNY 11,20 | CNY 11,39 | CNY 11,13 | 754,50K |
| 2026-09-10 | CNY 11,40 | +0,62 % | CNY 11,25 | CNY 11,52 | CNY 10,91 | 1,36M |
| 2026-09-09 | CNY 11,33 | -6,21 % | CNY 11,80 | CNY 11,89 | CNY 11,31 | 2,29M |
| 2026-09-08 | CNY 12,08 | +0,75 % | CNY 11,99 | CNY 12,09 | CNY 11,83 | 1,31M |
| 2026-09-07 | CNY 11,99 | +1,18 % | CNY 11,66 | CNY 12,13 | CNY 11,65 | 1,80M |
| 2026-09-04 | CNY 11,85 | +0,42 % | CNY 11,89 | CNY 12,10 | CNY 11,78 | 1,46M |
| 2026-09-03 | CNY 11,80 | -3,67 % | CNY 12,13 | CNY 12,37 | CNY 11,78 | 1,72M |
| 2026-09-02 | CNY 12,25 | +4,88 % | CNY 11,60 | CNY 12,28 | CNY 11,46 | 2,47M |
| 2026-09-01 | CNY 11,68 | +1,83 % | CNY 11,44 | CNY 11,78 | CNY 11,37 | 1,39M |
| 2026-08-31 | CNY 11,47 | +2,59 % | CNY 11,03 | CNY 11,52 | CNY 11,03 | 1,57M |
| 2026-08-28 | CNY 11,18 | 0,00 % | CNY 11,08 | CNY 11,24 | CNY 10,97 | 924,14K |
| 2026-08-27 | CNY 11,18 | +1,18 % | CNY 11,44 | CNY 11,44 | CNY 10,90 | 1,10M |
| 2026-08-26 | CNY 11,05 | +2,70 % | CNY 10,67 | CNY 11,05 | CNY 10,66 | 1,01M |
| 2026-08-25 | CNY 10,76 | 0,00 % | CNY 10,66 | CNY 10,85 | CNY 10,66 | 820,20K |
| 2026-08-24 | CNY 10,76 | +0,84 % | CNY 10,60 | CNY 10,93 | CNY 10,60 | 1,18M |
| 2026-08-21 | CNY 10,67 | -1,11 % | CNY 10,62 | CNY 10,68 | CNY 10,20 | 1,43M |
| 2026-08-20 | CNY 10,79 | -3,14 % | CNY 10,86 | CNY 11,07 | CNY 10,70 | 2,31M |
| 2026-08-19 | CNY 11,14 | +2,11 % | CNY 10,85 | CNY 11,50 | CNY 10,70 | 2,83M |
| 2026-08-18 | CNY 10,91 | -0,55 % | CNY 11,00 | CNY 11,07 | CNY 10,70 | 1,64M |
| 2026-08-17 | CNY 10,97 | +1,11 % | CNY 10,85 | CNY 10,99 | CNY 10,60 | 2,18M |
| 2026-08-14 | CNY 10,85 | -1,27 % | CNY 11,13 | CNY 11,27 | CNY 10,81 | 2,60M |
| 2026-08-13 | CNY 10,99 | -4,52 % | CNY 11,46 | CNY 11,46 | CNY 10,90 | 4,07M |
| 2026-08-12 | CNY 11,51 | -5,96 % | CNY 12,20 | CNY 12,20 | CNY 11,35 | 5,65M |
| 2026-08-11 | CNY 12,24 | -5,48 % | CNY 12,76 | CNY 13,48 | CNY 11,90 | 7,13M |
| 2026-08-10 | CNY 12,95 | +10,03 % | CNY 12,95 | CNY 12,95 | CNY 12,35 | 3,54M |
| 2026-08-07 | CNY 11,77 | +1,99 % | CNY 11,82 | CNY 12,32 | CNY 11,43 | 3,17M |
| 2026-08-06 | CNY 11,54 | +10,01 % | CNY 10,49 | CNY 11,54 | CNY 10,36 | 2,63M |
| 2026-08-05 | CNY 10,49 | +0,38 % | CNY 10,44 | CNY 10,49 | CNY 10,26 | 746,90K |
| 2026-08-04 | CNY 10,45 | 0,00 % | CNY 10,45 | CNY 10,55 | CNY 10,31 | 843,35K |
| 2026-08-03 | CNY 10,45 | +1,46 % | CNY 10,30 | CNY 10,65 | CNY 10,15 | 1,03M |
| 2026-07-31 | CNY 10,30 | +5,42 % | CNY 9,62 | CNY 10,33 | CNY 9,62 | 1,32M |
| 2026-07-30 | CNY 9,77 | -2,59 % | CNY 10,15 | CNY 10,15 | CNY 9,75 | 728,41K |
| 2026-07-29 | CNY 10,03 | +2,45 % | CNY 9,85 | CNY 10,03 | CNY 9,66 | 745,30K |
| 2026-07-28 | CNY 9,79 | +1,98 % | CNY 9,50 | CNY 10,19 | CNY 9,50 | 1,60M |
| 2026-07-27 | CNY 9,60 | +3,67 % | CNY 9,36 | CNY 9,60 | CNY 9,28 | 915,90K |
| 2026-07-24 | CNY 9,26 | -2,53 % | CNY 9,45 | CNY 9,54 | CNY 9,22 | 741,40K |
| 2026-07-23 | CNY 9,50 | +6,74 % | CNY 8,90 | CNY 9,55 | CNY 8,90 | 1,63M |
| 2026-07-22 | CNY 8,90 | -2,84 % | CNY 9,14 | CNY 9,31 | CNY 8,80 | 1,65M |
| 2026-07-21 | CNY 9,16 | -4,08 % | CNY 9,48 | CNY 9,80 | CNY 8,62 | 1,72M |
| 2026-07-20 | CNY 9,55 | -4,02 % | CNY 10,11 | CNY 10,11 | CNY 9,53 | 1,31M |
| 2026-07-17 | CNY 9,95 | -3,59 % | CNY 10,15 | CNY 10,44 | CNY 9,91 | 1,27M |
| 2026-07-16 | CNY 10,32 | +2,48 % | CNY 10,04 | CNY 10,56 | CNY 9,93 | 1,88M |
| 2026-07-15 | CNY 10,07 | +1,82 % | CNY 9,80 | CNY 10,11 | CNY 9,74 | 1,49M |
| 2026-07-14 | CNY 9,89 | -1,20 % | CNY 10,07 | CNY 10,08 | CNY 9,82 | 1,45M |
| 2026-07-13 | CNY 10,01 | -2,82 % | CNY 10,28 | CNY 10,37 | CNY 9,91 | 2,70M |
| 2026-07-10 | CNY 10,30 | -1,06 % | CNY 10,22 | CNY 10,55 | CNY 10,15 | 2,77M |
| 2026-07-09 | CNY 10,41 | +0,10 % | CNY 10,29 | CNY 10,67 | CNY 10,03 | 2,31M |
| 2026-07-08 | CNY 10,40 | 0,00 % | CNY 10,20 | CNY 10,60 | CNY 10,07 | 3,18M |
| 2026-07-07 | CNY 10,40 | -7,14 % | CNY 10,98 | CNY 11,20 | CNY 10,22 | 3,86M |
| 2026-07-06 | CNY 11,20 | -8,05 % | CNY 12,07 | CNY 12,27 | CNY 11,11 | 6,77M |
| 2026-07-03 | CNY 12,18 | -4,84 % | CNY 12,36 | CNY 12,58 | CNY 12,16 | 5,39M |
| 2026-07-02 | CNY 12,80 | -1,08 % | CNY 12,78 | CNY 13,59 | CNY 12,57 | 7,05M |
| 2026-07-01 | CNY 12,94 | -4,99 % | CNY 12,94 | CNY 12,94 | CNY 12,94 | 385,80K |
| 2026-06-30 | CNY 13,62 | -5,02 % | CNY 13,62 | CNY 13,62 | CNY 13,62 | 360,10K |
| 2026-06-29 | CNY 14,34 | -4,97 % | CNY 14,34 | CNY 14,34 | CNY 14,34 | 192,40K |
| 2026-06-26 | CNY 15,09 | -4,97 % | CNY 15,70 | CNY 15,70 | CNY 15,09 | 2,88M |
| 2026-06-25 | CNY 15,88 | +2,39 % | CNY 16,29 | CNY 16,29 | CNY 15,16 | 4,96M |
| 2026-06-24 | CNY 15,51 | +5,01 % | CNY 15,08 | CNY 15,51 | CNY 15,07 | 1,10M |
| 2026-06-23 | CNY 14,77 | +4,98 % | CNY 13,91 | CNY 14,77 | CNY 13,91 | 948,01K |
| 2026-06-22 | CNY 14,07 | -3,50 % | CNY 14,70 | CNY 14,88 | CNY 13,85 | 2,87M |
| 2026-06-18 | CNY 14,58 | -3,12 % | CNY 14,98 | CNY 15,15 | CNY 14,30 | 3,59M |
| 2026-06-17 | CNY 15,05 | -3,03 % | CNY 15,68 | CNY 15,74 | CNY 14,76 | 2,60M |
| 2026-06-16 | CNY 15,52 | -2,33 % | CNY 15,94 | CNY 15,94 | CNY 15,50 | 1,44M |
| 2026-06-15 | CNY 15,89 | -0,19 % | CNY 15,92 | CNY 16,14 | CNY 15,78 | 1,14M |
| 2026-06-12 | CNY 15,92 | -0,81 % | CNY 16,23 | CNY 16,25 | CNY 15,83 | 1,14M |
| 2026-06-11 | CNY 16,05 | -1,11 % | CNY 16,00 | CNY 16,28 | CNY 15,87 | 1,13M |
| 2026-06-10 | CNY 16,23 | +0,19 % | CNY 16,27 | CNY 16,49 | CNY 15,60 | 2,81M |
| 2026-06-09 | CNY 16,20 | -0,31 % | CNY 16,25 | CNY 16,42 | CNY 16,10 | 1,06M |
| 2026-06-08 | CNY 16,25 | -1,99 % | CNY 16,32 | CNY 16,60 | CNY 16,06 | 1,16M |
| 2026-06-05 | CNY 16,58 | +2,09 % | CNY 16,34 | CNY 16,78 | CNY 16,14 | 1,43M |
| 2026-06-04 | CNY 16,24 | -3,73 % | CNY 16,68 | CNY 16,94 | CNY 16,16 | 1,43M |
| 2026-06-03 | CNY 16,87 | -1,63 % | CNY 17,08 | CNY 17,34 | CNY 16,58 | 2,32M |
| 2026-06-02 | CNY 17,15 | +2,69 % | CNY 16,88 | CNY 17,40 | CNY 16,88 | 3,10M |
| 2026-06-01 | CNY 16,70 | +5,03 % | CNY 15,98 | CNY 16,70 | CNY 15,92 | 2,69M |
| 2026-05-29 | CNY 15,90 | -2,15 % | CNY 16,15 | CNY 16,37 | CNY 15,50 | 3,48M |
| 2026-05-28 | CNY 16,25 | -2,40 % | CNY 16,65 | CNY 16,65 | CNY 15,89 | 3,82M |
| 2026-05-27 | CNY 16,65 | +2,34 % | CNY 16,28 | CNY 16,75 | CNY 16,02 | 2,66M |
| 2026-05-26 | CNY 16,27 | -2,81 % | CNY 16,56 | CNY 16,59 | CNY 15,90 | 3,36M |