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 10,41 | +6,77 % | CNY 9,75 | CNY 10,48 | CNY 9,61 | 90,19M |
| 2026-09-29 | CNY 9,75 | -3,85 % | CNY 9,56 | CNY 10,10 | CNY 9,26 | 83,71M |
| 2026-09-28 | CNY 10,14 | +9,98 % | CNY 9,15 | CNY 10,14 | CNY 9,00 | 104,53M |
| 2026-09-24 | CNY 9,22 | +5,37 % | CNY 8,75 | CNY 9,39 | CNY 8,60 |
| 73,31M |
| 2026-09-23 | CNY 8,75 | +1,51 % | CNY 8,59 | CNY 9,18 | CNY 8,53 | 46,16M |
| 2026-09-22 | CNY 8,62 | +0,47 % | CNY 8,59 | CNY 8,97 | CNY 8,53 | 37,16M |
| 2026-09-21 | CNY 8,58 | +1,54 % | CNY 8,44 | CNY 8,66 | CNY 8,43 | 16,91M |
| 2026-09-18 | CNY 8,45 | +0,84 % | CNY 8,38 | CNY 8,54 | CNY 8,32 | 18,50M |
| 2026-09-17 | CNY 8,38 | -3,23 % | CNY 8,66 | CNY 8,79 | CNY 8,36 | 32,95M |
| 2026-09-16 | CNY 8,66 | +7,05 % | CNY 8,14 | CNY 8,77 | CNY 7,98 | 34,91M |
| 2026-09-15 | CNY 8,09 | -1,46 % | CNY 8,20 | CNY 8,28 | CNY 8,03 | 22,47M |
| 2026-09-14 | CNY 8,21 | +1,86 % | CNY 7,99 | CNY 8,30 | CNY 7,84 | 18,65M |
| 2026-09-11 | CNY 8,06 | +0,12 % | CNY 7,95 | CNY 8,15 | CNY 7,75 | 19,32M |
| 2026-09-10 | CNY 8,05 | -2,19 % | CNY 8,13 | CNY 8,28 | CNY 8,01 | 20,29M |
| 2026-09-09 | CNY 8,23 | +2,36 % | CNY 8,00 | CNY 8,57 | CNY 8,00 | 28,03M |
| 2026-09-08 | CNY 8,04 | +1,77 % | CNY 7,90 | CNY 8,16 | CNY 7,90 | 14,82M |
| 2026-09-07 | CNY 7,90 | +0,13 % | CNY 7,92 | CNY 7,98 | CNY 7,81 | 10,86M |
| 2026-09-04 | CNY 7,89 | -1,38 % | CNY 8,05 | CNY 8,18 | CNY 7,82 | 15,68M |
| 2026-09-03 | CNY 8,00 | +0,63 % | CNY 7,92 | CNY 8,09 | CNY 7,86 | 13,97M |
| 2026-09-02 | CNY 7,95 | -0,63 % | CNY 7,92 | CNY 8,05 | CNY 7,76 | 20,08M |
| 2026-09-01 | CNY 8,00 | -2,91 % | CNY 8,40 | CNY 8,40 | CNY 7,99 | 15,99M |
| 2026-08-31 | CNY 8,24 | -0,60 % | CNY 8,18 | CNY 8,27 | CNY 8,11 | 13,20M |
| 2026-08-28 | CNY 8,29 | +1,97 % | CNY 8,05 | CNY 8,45 | CNY 8,05 | 20,15M |
| 2026-08-27 | CNY 8,13 | +4,50 % | CNY 7,75 | CNY 8,25 | CNY 7,73 | 22,58M |
| 2026-08-26 | CNY 7,78 | +0,26 % | CNY 8,01 | CNY 8,08 | CNY 7,62 | 16,31M |
| 2026-08-25 | CNY 7,76 | +0,26 % | CNY 7,74 | CNY 7,82 | CNY 7,47 | 14,37M |
| 2026-08-24 | CNY 7,74 | -2,89 % | CNY 7,90 | CNY 7,99 | CNY 7,56 | 19,49M |
| 2026-08-21 | CNY 7,97 | -0,75 % | CNY 8,04 | CNY 8,10 | CNY 7,84 | 16,31M |
| 2026-08-20 | CNY 8,03 | +0,88 % | CNY 8,03 | CNY 8,19 | CNY 7,90 | 15,68M |
| 2026-08-19 | CNY 7,96 | -6,13 % | CNY 8,28 | CNY 8,48 | CNY 7,92 | 21,76M |
| 2026-08-18 | CNY 8,48 | -0,24 % | CNY 8,48 | CNY 8,65 | CNY 8,34 | 21,74M |
| 2026-08-17 | CNY 8,50 | +2,29 % | CNY 8,24 | CNY 8,54 | CNY 8,24 | 19,98M |
| 2026-08-14 | CNY 8,31 | -0,84 % | CNY 8,40 | CNY 8,45 | CNY 8,19 | 19,57M |
| 2026-08-13 | CNY 8,38 | -2,10 % | CNY 8,65 | CNY 8,78 | CNY 8,33 | 27,41M |
| 2026-08-12 | CNY 8,56 | +4,14 % | CNY 8,23 | CNY 8,69 | CNY 8,19 | 30,35M |
| 2026-08-11 | CNY 8,22 | -0,84 % | CNY 8,21 | CNY 8,29 | CNY 8,08 | 21,19M |
| 2026-08-10 | CNY 8,29 | -2,01 % | CNY 8,46 | CNY 8,49 | CNY 8,10 | 37,17M |
| 2026-08-07 | CNY 8,46 | -0,12 % | CNY 8,68 | CNY 8,73 | CNY 8,00 | 73,12M |
| 2026-08-06 | CNY 8,47 | +10,00 % | CNY 7,48 | CNY 8,47 | CNY 7,44 | 37,12M |
| 2026-08-05 | CNY 7,70 | +4,90 % | CNY 7,31 | CNY 7,75 | CNY 7,26 | 35,95M |
| 2026-08-04 | CNY 7,34 | +3,38 % | CNY 7,12 | CNY 7,37 | CNY 7,11 | 22,99M |
| 2026-08-03 | CNY 7,10 | +1,28 % | CNY 7,03 | CNY 7,13 | CNY 6,94 | 17,37M |
| 2026-07-31 | CNY 7,01 | +2,49 % | CNY 7,09 | CNY 7,32 | CNY 7,01 | 22,87M |
| 2026-07-30 | CNY 6,84 | -4,47 % | CNY 7,18 | CNY 7,23 | CNY 6,70 | 24,87M |
| 2026-07-29 | CNY 7,16 | -1,24 % | CNY 7,25 | CNY 7,26 | CNY 6,91 | 29,39M |
| 2026-07-28 | CNY 7,25 | -3,72 % | CNY 7,46 | CNY 7,70 | CNY 7,18 | 21,83M |
| 2026-07-27 | CNY 7,53 | +6,21 % | CNY 7,09 | CNY 7,57 | CNY 6,93 | 26,93M |
| 2026-07-24 | CNY 7,09 | -3,41 % | CNY 7,27 | CNY 7,44 | CNY 7,08 | 24,74M |
| 2026-07-23 | CNY 7,34 | +4,86 % | CNY 7,01 | CNY 7,42 | CNY 6,95 | 30,98M |
| 2026-07-22 | CNY 7,00 | -4,24 % | CNY 7,29 | CNY 7,33 | CNY 6,93 | 28,45M |
| 2026-07-21 | CNY 7,31 | +2,96 % | CNY 7,20 | CNY 7,31 | CNY 6,39 | 47,03M |
| 2026-07-20 | CNY 7,10 | -10,01 % | CNY 7,99 | CNY 7,99 | CNY 7,10 | 44,05M |
| 2026-07-17 | CNY 7,89 | -8,47 % | CNY 8,50 | CNY 8,60 | CNY 7,77 | 35,81M |
| 2026-07-16 | CNY 8,62 | -6,20 % | CNY 9,08 | CNY 9,16 | CNY 8,53 | 27,87M |
| 2026-07-15 | CNY 9,19 | -2,13 % | CNY 9,39 | CNY 9,53 | CNY 9,10 | 21,29M |
| 2026-07-14 | CNY 9,39 | +1,19 % | CNY 9,22 | CNY 9,65 | CNY 9,04 | 25,18M |
| 2026-07-13 | CNY 9,28 | -9,99 % | CNY 10,11 | CNY 10,20 | CNY 9,28 | 35,59M |
| 2026-07-10 | CNY 10,31 | -4,18 % | CNY 10,62 | CNY 10,91 | CNY 10,30 | 30,48M |
| 2026-07-09 | CNY 10,76 | +2,97 % | CNY 10,60 | CNY 11,13 | CNY 10,28 | 34,72M |
| 2026-07-08 | CNY 10,45 | -6,28 % | CNY 11,13 | CNY 11,28 | CNY 10,43 | 35,04M |
| 2026-07-07 | CNY 11,15 | +1,46 % | CNY 11,15 | CNY 11,66 | CNY 10,66 | 52,15M |
| 2026-07-06 | CNY 10,99 | -7,88 % | CNY 11,92 | CNY 12,20 | CNY 10,93 | 47,51M |
| 2026-07-03 | CNY 11,93 | -5,54 % | CNY 12,36 | CNY 12,62 | CNY 11,71 | 55,77M |
| 2026-07-02 | CNY 12,63 | -1,71 % | CNY 12,25 | CNY 13,43 | CNY 12,01 | 64,29M |
| 2026-07-01 | CNY 12,85 | -1,38 % | CNY 12,80 | CNY 13,83 | CNY 12,58 | 87,15M |
| 2026-06-30 | CNY 13,03 | -6,80 % | CNY 13,70 | CNY 13,97 | CNY 12,58 | 102,37M |
| 2026-06-29 | CNY 13,98 | -2,78 % | CNY 14,20 | CNY 14,90 | CNY 13,50 | 110,92M |
| 2026-06-26 | CNY 14,38 | +10,02 % | CNY 13,59 | CNY 14,38 | CNY 13,13 | 151,39M |
| 2026-06-25 | CNY 13,07 | +10,02 % | CNY 13,07 | CNY 13,07 | CNY 13,07 | 14,95M |
| 2026-06-24 | CNY 11,88 | +10,00 % | CNY 11,23 | CNY 11,88 | CNY 10,82 | 68,33M |
| 2026-06-23 | CNY 10,80 | +9,98 % | CNY 10,02 | CNY 10,80 | CNY 9,67 | 23,34M |
| 2026-06-22 | CNY 9,82 | -8,31 % | CNY 10,90 | CNY 11,43 | CNY 9,64 | 46,48M |
| 2026-06-18 | CNY 10,71 | -0,56 % | CNY 10,65 | CNY 10,75 | CNY 10,20 | 22,42M |
| 2026-06-17 | CNY 10,77 | -2,09 % | CNY 10,95 | CNY 11,03 | CNY 10,66 | 20,05M |
| 2026-06-16 | CNY 11,00 | +6,28 % | CNY 10,35 | CNY 11,29 | CNY 10,21 | 29,14M |
| 2026-06-15 | CNY 10,35 | +1,97 % | CNY 10,16 | CNY 10,42 | CNY 9,99 | 23,27M |
| 2026-06-12 | CNY 10,15 | -3,79 % | CNY 10,60 | CNY 10,82 | CNY 10,07 | 20,75M |
| 2026-06-11 | CNY 10,55 | -1,49 % | CNY 10,64 | CNY 10,81 | CNY 10,19 | 16,19M |
| 2026-06-10 | CNY 10,71 | +1,32 % | CNY 10,35 | CNY 11,18 | CNY 10,34 | 20,52M |
| 2026-06-09 | CNY 10,57 | +4,65 % | CNY 10,24 | CNY 10,65 | CNY 9,96 | 17,20M |
| 2026-06-08 | CNY 10,10 | -6,83 % | CNY 10,37 | CNY 10,60 | CNY 9,98 | 23,44M |
| 2026-06-05 | CNY 10,84 | -3,21 % | CNY 11,19 | CNY 11,55 | CNY 10,81 | 30,34M |
| 2026-06-04 | CNY 11,20 | +4,58 % | CNY 10,68 | CNY 11,36 | CNY 10,57 | 26,15M |
| 2026-06-03 | CNY 10,71 | +0,47 % | CNY 10,79 | CNY 10,94 | CNY 10,47 | 20,25M |
| 2026-06-02 | CNY 10,66 | -0,19 % | CNY 10,78 | CNY 10,87 | CNY 10,49 | 18,56M |
| 2026-06-01 | CNY 10,68 | -3,17 % | CNY 10,81 | CNY 11,00 | CNY 10,25 | 25,75M |
| 2026-05-29 | CNY 11,03 | -5,73 % | CNY 11,67 | CNY 12,08 | CNY 10,86 | 28,65M |
| 2026-05-28 | CNY 11,70 | +1,92 % | CNY 11,56 | CNY 11,85 | CNY 11,19 | 26,57M |
| 2026-05-27 | CNY 11,48 | -5,82 % | CNY 12,18 | CNY 12,18 | CNY 11,10 | 37,81M |
| 2026-05-26 | CNY 12,19 | -4,32 % | CNY 12,68 | CNY 12,94 | CNY 12,16 | 24,92M |