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