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 13,09 | -2,17 % | CNY 13,53 | CNY 13,57 | CNY 13,07 | 21,56M |
| 2026-09-29 | CNY 13,38 | -0,22 % | CNY 13,30 | CNY 13,58 | CNY 13,25 | 19,02M |
| 2026-09-28 | CNY 13,41 | -5,36 % | CNY 14,13 | CNY 14,13 | CNY 13,22 | 27,72M |
| 2026-09-24 | CNY 14,17 | -2,48 % | CNY 14,45 | CNY 14,53 | CNY 14,14 | 19,43M |
| 2026-09-23 | CNY 14,53 | +0,21 % | CNY 14,45 | CNY 14,73 | CNY 14,32 | 24,94M |
| 2026-09-22 | CNY 14,50 | +0,07 % | CNY 14,73 | CNY 14,75 | CNY 14,38 | 30,49M |
| 2026-09-21 | CNY 14,49 | -0,96 % | CNY 14,65 | CNY 14,79 | CNY 14,39 | 26,19M |
| 2026-09-18 | CNY 14,63 | +1,74 % | CNY 14,60 | CNY 14,70 | CNY 14,48 | 30,22M |
| 2026-09-17 | CNY 14,38 | -1,78 % | CNY 14,51 | CNY 14,73 | CNY 14,18 | 27,29M |
| 2026-09-16 | CNY 14,64 | +3,17 % | CNY 14,25 | CNY 14,75 | CNY 13,96 | 38,00M |
| 2026-09-15 | CNY 14,19 | +1,87 % | CNY 13,92 | CNY 14,59 | CNY 13,86 | 34,95M |
| 2026-09-14 | CNY 13,93 | +2,35 % | CNY 13,60 | CNY 14,06 | CNY 13,41 | 24,39M |
| 2026-09-11 | CNY 13,61 | -1,95 % | CNY 13,67 | CNY 13,80 | CNY 13,31 | 23,36M |
| 2026-09-10 | CNY 13,88 | -0,93 % | CNY 13,87 | CNY 13,97 | CNY 13,70 | 17,10M |
| 2026-09-09 | CNY 14,01 | -0,78 % | CNY 14,12 | CNY 14,36 | CNY 13,92 | 21,30M |
| 2026-09-08 | CNY 14,12 | -0,42 % | CNY 14,18 | CNY 14,40 | CNY 14,03 | 22,28M |
| 2026-09-07 | CNY 14,18 | +1,36 % | CNY 14,08 | CNY 14,27 | CNY 13,92 | 23,97M |
| 2026-09-04 | CNY 13,99 | -2,71 % | CNY 14,50 | CNY 14,66 | CNY 13,88 | 38,02M |
| 2026-09-03 | CNY 14,38 | -0,42 % | CNY 14,60 | CNY 14,77 | CNY 14,24 | 23,49M |
| 2026-09-02 | CNY 14,44 | -1,97 % | CNY 14,55 | CNY 14,65 | CNY 14,25 | 21,96M |
| 2026-09-01 | CNY 14,73 | -0,41 % | CNY 14,77 | CNY 14,92 | CNY 14,46 | 24,30M |
| 2026-08-31 | CNY 14,79 | +1,86 % | CNY 14,28 | CNY 14,84 | CNY 14,22 | 28,33M |
| 2026-08-28 | CNY 14,52 | -2,02 % | CNY 14,69 | CNY 15,10 | CNY 14,51 | 33,89M |
| 2026-08-27 | CNY 14,82 | +2,85 % | CNY 14,35 | CNY 14,92 | CNY 14,25 | 38,53M |
| 2026-08-26 | CNY 14,41 | +0,56 % | CNY 14,38 | CNY 14,53 | CNY 14,13 | 24,03M |
| 2026-08-25 | CNY 14,33 | +0,49 % | CNY 14,10 | CNY 14,44 | CNY 13,98 | 27,40M |
| 2026-08-24 | CNY 14,26 | -3,65 % | CNY 14,72 | CNY 14,78 | CNY 14,05 | 35,91M |
| 2026-08-21 | CNY 14,80 | +2,49 % | CNY 14,37 | CNY 14,96 | CNY 14,10 | 33,87M |
| 2026-08-20 | CNY 14,44 | +0,98 % | CNY 14,59 | CNY 14,62 | CNY 14,18 | 31,82M |
| 2026-08-19 | CNY 14,30 | -9,49 % | CNY 15,49 | CNY 15,50 | CNY 14,22 | 55,40M |
| 2026-08-18 | CNY 15,80 | +1,02 % | CNY 15,56 | CNY 15,99 | CNY 15,08 | 55,94M |
| 2026-08-17 | CNY 15,64 | +4,34 % | CNY 14,95 | CNY 15,66 | CNY 14,89 | 49,87M |
| 2026-08-14 | CNY 14,99 | +1,97 % | CNY 14,75 | CNY 15,04 | CNY 14,55 | 35,30M |
| 2026-08-13 | CNY 14,70 | -1,14 % | CNY 15,04 | CNY 15,40 | CNY 14,68 | 43,49M |
| 2026-08-12 | CNY 14,87 | +1,09 % | CNY 14,74 | CNY 15,01 | CNY 14,50 | 35,27M |
| 2026-08-11 | CNY 14,71 | +1,45 % | CNY 14,51 | CNY 14,89 | CNY 14,18 | 42,56M |
| 2026-08-10 | CNY 14,50 | -2,03 % | CNY 14,87 | CNY 14,88 | CNY 14,26 | 36,32M |
| 2026-08-07 | CNY 14,80 | +1,51 % | CNY 14,56 | CNY 14,88 | CNY 14,12 | 42,50M |
| 2026-08-06 | CNY 14,58 | -0,27 % | CNY 14,27 | CNY 14,74 | CNY 14,17 | 43,67M |
| 2026-08-05 | CNY 14,62 | +5,03 % | CNY 14,12 | CNY 14,82 | CNY 14,02 | 53,07M |
| 2026-08-04 | CNY 13,92 | +6,10 % | CNY 13,39 | CNY 14,10 | CNY 13,21 | 55,67M |
| 2026-08-03 | CNY 13,12 | -3,10 % | CNY 13,60 | CNY 13,85 | CNY 13,06 | 61,12M |
| 2026-07-31 | CNY 13,54 | +9,99 % | CNY 13,13 | CNY 13,54 | CNY 12,92 | 63,45M |
| 2026-07-30 | CNY 12,31 | -9,29 % | CNY 13,50 | CNY 13,70 | CNY 12,22 | 88,06M |
| 2026-07-29 | CNY 13,57 | -4,10 % | CNY 14,13 | CNY 14,23 | CNY 13,29 | 54,52M |
| 2026-07-28 | CNY 14,15 | -5,92 % | CNY 14,67 | CNY 15,14 | CNY 14,10 | 46,20M |
| 2026-07-27 | CNY 15,04 | +6,29 % | CNY 14,12 | CNY 15,07 | CNY 13,80 | 45,54M |
| 2026-07-24 | CNY 14,15 | -5,16 % | CNY 14,70 | CNY 14,84 | CNY 14,11 | 36,50M |
| 2026-07-23 | CNY 14,92 | -4,36 % | CNY 15,50 | CNY 15,74 | CNY 14,74 | 38,76M |
| 2026-07-22 | CNY 15,60 | -2,86 % | CNY 15,83 | CNY 16,49 | CNY 15,52 | 46,97M |
| 2026-07-21 | CNY 16,06 | +8,22 % | CNY 14,96 | CNY 16,20 | CNY 13,87 | 72,08M |
| 2026-07-20 | CNY 14,84 | -4,13 % | CNY 15,84 | CNY 16,15 | CNY 14,28 | 79,28M |
| 2026-07-17 | CNY 15,48 | -10,00 % | CNY 17,27 | CNY 17,48 | CNY 15,48 | 51,47M |
| 2026-07-16 | CNY 17,20 | -5,34 % | CNY 17,83 | CNY 18,30 | CNY 17,05 | 40,24M |
| 2026-07-15 | CNY 18,17 | -4,32 % | CNY 19,11 | CNY 19,59 | CNY 18,09 | 45,29M |
| 2026-07-14 | CNY 18,99 | -6,77 % | CNY 20,13 | CNY 20,70 | CNY 18,70 | 71,44M |
| 2026-07-13 | CNY 20,37 | -6,04 % | CNY 21,26 | CNY 22,06 | CNY 20,15 | 64,40M |
| 2026-07-10 | CNY 21,68 | -3,30 % | CNY 22,10 | CNY 23,50 | CNY 21,66 | 69,80M |
| 2026-07-09 | CNY 22,42 | +6,56 % | CNY 21,50 | CNY 23,14 | CNY 21,50 | 91,62M |
| 2026-07-08 | CNY 21,04 | -1,50 % | CNY 21,70 | CNY 22,00 | CNY 20,43 | 46,98M |
| 2026-07-07 | CNY 21,36 | +0,38 % | CNY 21,46 | CNY 22,39 | CNY 20,82 | 60,26M |
| 2026-07-06 | CNY 21,28 | +1,48 % | CNY 20,97 | CNY 21,68 | CNY 20,05 | 57,59M |
| 2026-07-03 | CNY 20,97 | -4,25 % | CNY 21,63 | CNY 22,10 | CNY 20,87 | 49,60M |
| 2026-07-02 | CNY 21,90 | -8,75 % | CNY 23,04 | CNY 23,52 | CNY 21,60 | 68,51M |
| 2026-07-01 | CNY 24,00 | -3,81 % | CNY 25,19 | CNY 25,60 | CNY 23,82 | 64,56M |
| 2026-06-30 | CNY 24,95 | +3,61 % | CNY 24,05 | CNY 25,48 | CNY 23,76 | 68,66M |
| 2026-06-29 | CNY 24,08 | -0,58 % | CNY 24,98 | CNY 25,22 | CNY 22,39 | 85,61M |
| 2026-06-26 | CNY 24,22 | -5,69 % | CNY 25,39 | CNY 25,74 | CNY 24,17 | 82,95M |
| 2026-06-25 | CNY 25,68 | +1,34 % | CNY 26,48 | CNY 27,19 | CNY 24,50 | 110,32M |
| 2026-06-24 | CNY 25,34 | +9,98 % | CNY 23,39 | CNY 25,34 | CNY 22,98 | 104,30M |
| 2026-06-23 | CNY 23,04 | -6,30 % | CNY 24,80 | CNY 24,80 | CNY 22,51 | 83,52M |
| 2026-06-22 | CNY 24,59 | -0,04 % | CNY 24,46 | CNY 25,20 | CNY 23,90 | 90,94M |
| 2026-06-18 | CNY 24,60 | +5,94 % | CNY 23,35 | CNY 25,54 | CNY 23,23 | 147,40M |
| 2026-06-17 | CNY 23,22 | +1,44 % | CNY 23,21 | CNY 23,72 | CNY 21,80 | 160,48M |
| 2026-06-16 | CNY 22,89 | +10,00 % | CNY 21,47 | CNY 22,89 | CNY 20,99 | 101,04M |
| 2026-06-15 | CNY 20,81 | +9,99 % | CNY 19,20 | CNY 20,81 | CNY 18,75 | 100,48M |
| 2026-06-12 | CNY 18,92 | +10,00 % | CNY 17,40 | CNY 18,92 | CNY 16,60 | 105,56M |
| 2026-06-11 | CNY 17,20 | +9,97 % | CNY 15,80 | CNY 17,20 | CNY 15,46 | 36,42M |
| 2026-06-10 | CNY 15,64 | +0,64 % | CNY 15,43 | CNY 16,54 | CNY 15,35 | 22,55M |
| 2026-06-09 | CNY 15,54 | +2,91 % | CNY 15,33 | CNY 15,65 | CNY 15,15 | 14,59M |
| 2026-06-08 | CNY 15,10 | -5,03 % | CNY 15,49 | CNY 15,73 | CNY 14,96 | 20,09M |
| 2026-06-05 | CNY 15,90 | -2,81 % | CNY 16,46 | CNY 16,48 | CNY 15,90 | 22,91M |
| 2026-06-04 | CNY 16,36 | +2,63 % | CNY 15,89 | CNY 17,34 | CNY 15,66 | 31,00M |
| 2026-06-03 | CNY 15,94 | -0,62 % | CNY 15,97 | CNY 16,28 | CNY 15,81 | 16,53M |
| 2026-06-02 | CNY 16,04 | -2,73 % | CNY 16,49 | CNY 16,60 | CNY 15,77 | 20,54M |
| 2026-06-01 | CNY 16,49 | +0,12 % | CNY 16,47 | CNY 16,90 | CNY 16,34 | 19,56M |
| 2026-05-29 | CNY 16,47 | -6,58 % | CNY 17,63 | CNY 17,75 | CNY 16,33 | 33,71M |
| 2026-05-28 | CNY 17,63 | +1,03 % | CNY 17,45 | CNY 17,73 | CNY 17,00 | 28,73M |
| 2026-05-27 | CNY 17,45 | -4,70 % | CNY 18,17 | CNY 18,43 | CNY 17,41 | 25,91M |
| 2026-05-26 | CNY 18,31 | -3,12 % | CNY 18,77 | CNY 18,79 | CNY 17,87 | 28,73M |