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