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