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