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 14,30 | -0,69 % | CNY 14,50 | CNY 14,54 | CNY 14,24 | 24,32M |
| 2026-09-29 | CNY 14,40 | -0,41 % | CNY 14,41 | CNY 14,48 | CNY 14,26 | 19,48M |
| 2026-09-28 | CNY 14,46 | -2,23 % | CNY 14,78 | CNY 14,79 | CNY 14,33 | 28,81M |
| 2026-09-24 | CNY 14,79 | -1,47 % | CNY 14,94 | CNY 15,06 | CNY 14,70 | 33,34M |
| 2026-09-23 | CNY 15,01 | -2,02 % | CNY 15,25 | CNY 15,40 | CNY 14,98 | 41,70M |
| 2026-09-22 | CNY 15,32 | -2,30 % | CNY 15,63 | CNY 15,75 | CNY 15,30 | 47,07M |
| 2026-09-21 | CNY 15,68 | +1,88 % | CNY 15,44 | CNY 15,80 | CNY 15,40 | 54,71M |
| 2026-09-18 | CNY 15,39 | +1,58 % | CNY 15,31 | CNY 15,47 | CNY 15,15 | 42,15M |
| 2026-09-17 | CNY 15,15 | -1,81 % | CNY 15,40 | CNY 15,51 | CNY 15,04 | 46,87M |
| 2026-09-16 | CNY 15,43 | +0,52 % | CNY 15,31 | CNY 15,59 | CNY 15,17 | 51,86M |
| 2026-09-15 | CNY 15,35 | -2,85 % | CNY 15,88 | CNY 15,89 | CNY 15,31 | 66,79M |
| 2026-09-14 | CNY 15,80 | -2,53 % | CNY 16,21 | CNY 16,48 | CNY 15,31 | 87,80M |
| 2026-09-11 | CNY 16,21 | +0,43 % | CNY 15,99 | CNY 16,88 | CNY 15,83 | 103,33M |
| 2026-09-10 | CNY 16,14 | -2,95 % | CNY 16,29 | CNY 16,95 | CNY 16,12 | 95,33M |
| 2026-09-09 | CNY 16,63 | +3,55 % | CNY 15,79 | CNY 17,00 | CNY 15,69 | 112,80M |
| 2026-09-08 | CNY 16,06 | +2,36 % | CNY 15,50 | CNY 16,44 | CNY 15,29 | 93,54M |
| 2026-09-07 | CNY 15,69 | -0,70 % | CNY 15,70 | CNY 15,83 | CNY 15,34 | 81,11M |
| 2026-09-04 | CNY 15,80 | +3,27 % | CNY 15,31 | CNY 15,94 | CNY 15,24 | 108,00M |
| 2026-09-03 | CNY 15,30 | -2,05 % | CNY 15,25 | CNY 15,79 | CNY 14,85 | 102,61M |
| 2026-09-02 | CNY 15,62 | +6,69 % | CNY 14,50 | CNY 15,66 | CNY 14,45 | 136,05M |
| 2026-09-01 | CNY 14,64 | +1,67 % | CNY 14,42 | CNY 14,75 | CNY 14,32 | 41,08M |
| 2026-08-31 | CNY 14,40 | -0,21 % | CNY 14,32 | CNY 14,42 | CNY 14,16 | 23,97M |
| 2026-08-28 | CNY 14,43 | +0,42 % | CNY 14,35 | CNY 14,54 | CNY 14,28 | 23,25M |
| 2026-08-27 | CNY 14,37 | +2,06 % | CNY 14,04 | CNY 14,37 | CNY 13,98 | 29,94M |
| 2026-08-26 | CNY 14,08 | -0,07 % | CNY 14,08 | CNY 14,20 | CNY 13,96 | 22,75M |
| 2026-08-25 | CNY 14,09 | +1,22 % | CNY 13,74 | CNY 14,11 | CNY 13,73 | 28,41M |
| 2026-08-24 | CNY 13,92 | -1,90 % | CNY 14,13 | CNY 14,18 | CNY 13,73 | 27,14M |
| 2026-08-21 | CNY 14,19 | -0,14 % | CNY 14,10 | CNY 14,22 | CNY 13,88 | 22,79M |
| 2026-08-20 | CNY 14,21 | -0,56 % | CNY 14,42 | CNY 14,49 | CNY 14,13 | 26,54M |
| 2026-08-19 | CNY 14,29 | -4,99 % | CNY 14,96 | CNY 14,96 | CNY 14,28 | 42,51M |
| 2026-08-18 | CNY 15,04 | -0,79 % | CNY 15,16 | CNY 15,25 | CNY 14,91 | 32,06M |
| 2026-08-17 | CNY 15,16 | +3,20 % | CNY 14,70 | CNY 15,20 | CNY 14,70 | 53,64M |
| 2026-08-14 | CNY 14,69 | +0,20 % | CNY 14,63 | CNY 14,81 | CNY 14,51 | 24,41M |
| 2026-08-13 | CNY 14,66 | -1,61 % | CNY 14,97 | CNY 14,98 | CNY 14,65 | 34,71M |
| 2026-08-12 | CNY 14,90 | +0,81 % | CNY 14,90 | CNY 14,96 | CNY 14,75 | 28,69M |
| 2026-08-11 | CNY 14,78 | -1,53 % | CNY 14,88 | CNY 14,97 | CNY 14,71 | 35,10M |
| 2026-08-10 | CNY 15,01 | +1,69 % | CNY 14,79 | CNY 15,05 | CNY 14,62 | 50,54M |
| 2026-08-07 | CNY 14,76 | +1,30 % | CNY 14,53 | CNY 14,76 | CNY 14,47 | 40,06M |
| 2026-08-06 | CNY 14,57 | -1,55 % | CNY 14,80 | CNY 14,83 | CNY 14,37 | 51,12M |
| 2026-08-05 | CNY 14,80 | +2,35 % | CNY 14,42 | CNY 14,87 | CNY 14,39 | 51,55M |
| 2026-08-04 | CNY 14,46 | +0,91 % | CNY 14,34 | CNY 14,55 | CNY 14,26 | 41,11M |
| 2026-08-03 | CNY 14,33 | -0,42 % | CNY 14,30 | CNY 14,38 | CNY 14,10 | 39,06M |
| 2026-07-31 | CNY 14,39 | +2,79 % | CNY 14,13 | CNY 14,45 | CNY 14,08 | 58,88M |
| 2026-07-30 | CNY 14,00 | -0,21 % | CNY 13,91 | CNY 14,18 | CNY 13,88 | 47,78M |
| 2026-07-29 | CNY 14,03 | +1,89 % | CNY 13,72 | CNY 14,05 | CNY 13,53 | 50,58M |
| 2026-07-28 | CNY 13,77 | -3,71 % | CNY 14,02 | CNY 14,13 | CNY 13,71 | 52,19M |
| 2026-07-27 | CNY 14,30 | +0,92 % | CNY 13,78 | CNY 14,49 | CNY 13,51 | 69,77M |
| 2026-07-24 | CNY 14,17 | +0,78 % | CNY 13,90 | CNY 14,62 | CNY 13,85 | 88,01M |
| 2026-07-23 | CNY 14,06 | +4,61 % | CNY 13,40 | CNY 14,06 | CNY 13,31 | 67,30M |
| 2026-07-22 | CNY 13,44 | -2,33 % | CNY 13,73 | CNY 13,77 | CNY 13,36 | 44,54M |
| 2026-07-21 | CNY 13,76 | +3,46 % | CNY 13,45 | CNY 13,77 | CNY 13,07 | 58,07M |
| 2026-07-20 | CNY 13,30 | -2,42 % | CNY 13,80 | CNY 13,94 | CNY 13,05 | 55,99M |
| 2026-07-17 | CNY 13,63 | -3,88 % | CNY 14,17 | CNY 14,30 | CNY 13,56 | 52,21M |
| 2026-07-16 | CNY 14,18 | -4,38 % | CNY 14,64 | CNY 14,69 | CNY 14,10 | 56,52M |
| 2026-07-15 | CNY 14,83 | -2,05 % | CNY 15,15 | CNY 15,27 | CNY 14,76 | 54,63M |
| 2026-07-14 | CNY 15,14 | -3,99 % | CNY 15,77 | CNY 15,84 | CNY 14,67 | 84,91M |
| 2026-07-13 | CNY 15,77 | -9,99 % | CNY 17,49 | CNY 17,49 | CNY 15,77 | 93,20M |
| 2026-07-10 | CNY 17,52 | -2,18 % | CNY 17,80 | CNY 18,44 | CNY 17,51 | 84,96M |
| 2026-07-09 | CNY 17,91 | -2,66 % | CNY 18,36 | CNY 18,40 | CNY 17,07 | 105,06M |
| 2026-07-08 | CNY 18,40 | -9,98 % | CNY 19,95 | CNY 20,42 | CNY 18,40 | 106,67M |
| 2026-07-07 | CNY 20,44 | -0,05 % | CNY 20,15 | CNY 21,23 | CNY 19,82 | 85,29M |
| 2026-07-06 | CNY 20,45 | +2,15 % | CNY 20,05 | CNY 20,93 | CNY 19,76 | 87,24M |
| 2026-07-03 | CNY 20,02 | -3,00 % | CNY 20,51 | CNY 20,57 | CNY 19,68 | 68,28M |
| 2026-07-02 | CNY 20,64 | +1,38 % | CNY 19,81 | CNY 21,26 | CNY 19,44 | 88,47M |
| 2026-07-01 | CNY 20,36 | -3,37 % | CNY 20,87 | CNY 21,65 | CNY 20,28 | 81,30M |
| 2026-06-30 | CNY 21,07 | +7,39 % | CNY 19,70 | CNY 21,15 | CNY 19,40 | 96,91M |
| 2026-06-29 | CNY 19,62 | -3,73 % | CNY 20,55 | CNY 20,95 | CNY 19,41 | 84,60M |
| 2026-06-26 | CNY 20,38 | -5,82 % | CNY 21,20 | CNY 21,43 | CNY 20,35 | 98,43M |
| 2026-06-25 | CNY 21,64 | +0,23 % | CNY 21,50 | CNY 22,46 | CNY 20,60 | 134,55M |
| 2026-06-24 | CNY 21,59 | -1,46 % | CNY 21,50 | CNY 21,79 | CNY 20,62 | 109,23M |
| 2026-06-23 | CNY 21,91 | -2,06 % | CNY 22,60 | CNY 22,83 | CNY 21,60 | 143,16M |
| 2026-06-22 | CNY 22,37 | +9,98 % | CNY 21,35 | CNY 22,37 | CNY 21,21 | 184,98M |
| 2026-06-18 | CNY 20,34 | +1,80 % | CNY 20,03 | CNY 20,88 | CNY 19,96 | 95,83M |
| 2026-06-17 | CNY 19,98 | -2,15 % | CNY 20,20 | CNY 20,40 | CNY 19,72 | 74,44M |
| 2026-06-16 | CNY 20,42 | +4,40 % | CNY 19,44 | CNY 20,55 | CNY 19,34 | 108,54M |
| 2026-06-15 | CNY 19,56 | +2,41 % | CNY 19,05 | CNY 19,59 | CNY 18,71 | 70,91M |
| 2026-06-12 | CNY 19,10 | +1,92 % | CNY 18,99 | CNY 19,77 | CNY 18,92 | 82,66M |
| 2026-06-11 | CNY 18,74 | -0,16 % | CNY 18,68 | CNY 18,99 | CNY 18,22 | 46,71M |
| 2026-06-10 | CNY 18,77 | -0,95 % | CNY 18,65 | CNY 19,48 | CNY 18,55 | 45,33M |
| 2026-06-09 | CNY 18,95 | +2,38 % | CNY 18,70 | CNY 19,18 | CNY 18,18 | 54,89M |
| 2026-06-08 | CNY 18,51 | -3,89 % | CNY 18,46 | CNY 19,17 | CNY 18,26 | 58,57M |
| 2026-06-05 | CNY 19,26 | -2,23 % | CNY 19,48 | CNY 20,19 | CNY 19,11 | 72,51M |
| 2026-06-04 | CNY 19,70 | -2,57 % | CNY 19,72 | CNY 20,03 | CNY 19,48 | 67,15M |
| 2026-06-03 | CNY 20,22 | +4,07 % | CNY 19,33 | CNY 20,53 | CNY 19,03 | 117,50M |
| 2026-06-02 | CNY 19,43 | +0,78 % | CNY 19,23 | CNY 19,68 | CNY 18,73 | 72,16M |
| 2026-06-01 | CNY 19,28 | -1,98 % | CNY 19,89 | CNY 20,28 | CNY 19,15 | 80,93M |
| 2026-05-29 | CNY 19,67 | +0,77 % | CNY 19,90 | CNY 20,86 | CNY 19,56 | 151,31M |
| 2026-05-28 | CNY 19,52 | +7,49 % | CNY 18,08 | CNY 19,81 | CNY 17,98 | 121,49M |
| 2026-05-27 | CNY 18,16 | -1,89 % | CNY 18,38 | CNY 18,72 | CNY 17,95 | 43,46M |
| 2026-05-26 | CNY 18,51 | -2,22 % | CNY 18,79 | CNY 18,79 | CNY 18,28 | 57,49M |