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 14,25 | -1,45 % | CNY 14,65 | CNY 14,75 | CNY 14,19 | 17,11M |
| 2026-09-29 | CNY 14,46 | -0,82 % | CNY 14,58 | CNY 14,68 | CNY 14,44 | 15,82M |
| 2026-09-28 | CNY 14,58 | -4,52 % | CNY 15,27 | CNY 15,32 | CNY 14,50 | 26,52M |
| 2026-09-24 | CNY 15,27 | -3,48 % | CNY 15,60 | CNY 15,72 | CNY 15,26 | 27,76M |
| 2026-09-23 | CNY 15,82 | -1,98 % | CNY 16,00 | CNY 16,48 | CNY 15,62 | 47,46M |
| 2026-09-22 | CNY 16,14 | +1,83 % | CNY 16,00 | CNY 16,55 | CNY 15,89 | 60,07M |
| 2026-09-21 | CNY 15,85 | +1,93 % | CNY 15,60 | CNY 16,06 | CNY 15,51 | 48,28M |
| 2026-09-18 | CNY 15,55 | +1,37 % | CNY 15,60 | CNY 15,64 | CNY 15,37 | 26,87M |
| 2026-09-17 | CNY 15,34 | -0,39 % | CNY 15,32 | CNY 15,78 | CNY 15,28 | 26,50M |
| 2026-09-16 | CNY 15,40 | +1,92 % | CNY 15,08 | CNY 15,47 | CNY 14,93 | 32,55M |
| 2026-09-15 | CNY 15,11 | -2,83 % | CNY 15,57 | CNY 15,65 | CNY 15,09 | 29,53M |
| 2026-09-14 | CNY 15,55 | +0,71 % | CNY 15,43 | CNY 15,80 | CNY 15,34 | 32,03M |
| 2026-09-11 | CNY 15,44 | -1,15 % | CNY 15,28 | CNY 15,59 | CNY 15,05 | 35,39M |
| 2026-09-10 | CNY 15,62 | -4,05 % | CNY 15,96 | CNY 15,96 | CNY 15,36 | 46,17M |
| 2026-09-09 | CNY 16,28 | +0,87 % | CNY 16,31 | CNY 17,10 | CNY 16,01 | 52,32M |
| 2026-09-08 | CNY 16,14 | -1,28 % | CNY 16,33 | CNY 16,81 | CNY 16,08 | 43,25M |
| 2026-09-07 | CNY 16,35 | +1,05 % | CNY 16,18 | CNY 16,45 | CNY 15,91 | 40,55M |
| 2026-09-04 | CNY 16,18 | -1,70 % | CNY 16,81 | CNY 16,90 | CNY 16,05 | 63,33M |
| 2026-09-03 | CNY 16,46 | -1,79 % | CNY 16,81 | CNY 16,85 | CNY 16,33 | 44,02M |
| 2026-09-02 | CNY 16,76 | +1,02 % | CNY 16,32 | CNY 16,98 | CNY 16,21 | 62,13M |
| 2026-09-01 | CNY 16,59 | 0,00 % | CNY 16,66 | CNY 17,17 | CNY 16,41 | 61,49M |
| 2026-08-31 | CNY 16,59 | +1,65 % | CNY 15,90 | CNY 16,59 | CNY 15,81 | 51,98M |
| 2026-08-28 | CNY 16,32 | -1,86 % | CNY 16,63 | CNY 16,95 | CNY 16,32 | 66,01M |
| 2026-08-27 | CNY 16,63 | +2,21 % | CNY 16,47 | CNY 16,75 | CNY 16,12 | 60,75M |
| 2026-08-26 | CNY 16,27 | -2,57 % | CNY 16,70 | CNY 16,70 | CNY 16,01 | 59,48M |
| 2026-08-25 | CNY 16,70 | +4,05 % | CNY 15,66 | CNY 17,29 | CNY 15,53 | 80,88M |
| 2026-08-24 | CNY 16,05 | -2,61 % | CNY 16,48 | CNY 16,77 | CNY 15,80 | 53,77M |
| 2026-08-21 | CNY 16,48 | +2,30 % | CNY 16,06 | CNY 16,52 | CNY 15,62 | 59,93M |
| 2026-08-20 | CNY 16,11 | +0,19 % | CNY 16,12 | CNY 16,38 | CNY 15,62 | 59,64M |
| 2026-08-19 | CNY 16,08 | -10,02 % | CNY 16,64 | CNY 16,91 | CNY 16,08 | 86,93M |
| 2026-08-18 | CNY 17,87 | -5,25 % | CNY 18,30 | CNY 18,77 | CNY 17,78 | 98,86M |
| 2026-08-17 | CNY 18,86 | -0,58 % | CNY 18,50 | CNY 19,00 | CNY 17,74 | 145,43M |
| 2026-08-14 | CNY 18,97 | +3,32 % | CNY 18,29 | CNY 19,60 | CNY 17,48 | 177,49M |
| 2026-08-13 | CNY 18,36 | -1,98 % | CNY 19,22 | CNY 19,68 | CNY 18,30 | 161,86M |
| 2026-08-12 | CNY 18,73 | -0,79 % | CNY 19,50 | CNY 19,80 | CNY 18,40 | 139,55M |
| 2026-08-11 | CNY 18,88 | +3,62 % | CNY 18,51 | CNY 19,37 | CNY 17,85 | 158,84M |
| 2026-08-10 | CNY 18,22 | +1,05 % | CNY 18,03 | CNY 18,89 | CNY 18,00 | 109,26M |
| 2026-08-07 | CNY 18,03 | -1,53 % | CNY 18,04 | CNY 18,30 | CNY 17,40 | 100,57M |
| 2026-08-06 | CNY 18,31 | -2,86 % | CNY 18,24 | CNY 19,13 | CNY 17,86 | 168,02M |
| 2026-08-05 | CNY 18,85 | +2,61 % | CNY 19,00 | CNY 19,80 | CNY 18,52 | 218,82M |
| 2026-08-04 | CNY 18,37 | +10,00 % | CNY 18,00 | CNY 18,37 | CNY 17,69 | 36,92M |
| 2026-08-03 | CNY 16,70 | +10,01 % | CNY 15,90 | CNY 16,70 | CNY 15,78 | 92,67M |
| 2026-07-31 | CNY 15,18 | +10,00 % | CNY 14,36 | CNY 15,18 | CNY 14,27 | 64,18M |
| 2026-07-30 | CNY 13,80 | -8,00 % | CNY 14,73 | CNY 15,09 | CNY 13,70 | 84,30M |
| 2026-07-29 | CNY 15,00 | -5,18 % | CNY 15,72 | CNY 15,80 | CNY 14,25 | 104,36M |
| 2026-07-28 | CNY 15,82 | -4,70 % | CNY 15,65 | CNY 16,40 | CNY 15,34 | 102,92M |
| 2026-07-27 | CNY 16,60 | +2,53 % | CNY 16,21 | CNY 16,70 | CNY 15,60 | 147,31M |
| 2026-07-24 | CNY 16,19 | -8,74 % | CNY 17,37 | CNY 17,37 | CNY 16,14 | 164,09M |
| 2026-07-23 | CNY 17,74 | +9,98 % | CNY 16,47 | CNY 17,74 | CNY 16,13 | 122,52M |
| 2026-07-22 | CNY 16,13 | +10,03 % | CNY 16,13 | CNY 16,13 | CNY 15,51 | 90,19M |
| 2026-07-21 | CNY 14,66 | +9,98 % | CNY 14,65 | CNY 14,66 | CNY 14,60 | 30,32M |
| 2026-07-20 | CNY 13,33 | +9,98 % | CNY 13,33 | CNY 13,33 | CNY 13,33 | 15,72M |
| 2026-07-17 | CNY 12,12 | -6,26 % | CNY 12,79 | CNY 13,01 | CNY 11,97 | 31,98M |
| 2026-07-16 | CNY 12,93 | -0,84 % | CNY 12,91 | CNY 13,36 | CNY 12,73 | 26,76M |
| 2026-07-15 | CNY 13,04 | -0,91 % | CNY 13,08 | CNY 13,48 | CNY 12,96 | 23,53M |
| 2026-07-14 | CNY 13,16 | -1,05 % | CNY 13,31 | CNY 13,51 | CNY 12,50 | 36,11M |
| 2026-07-13 | CNY 13,30 | -5,47 % | CNY 13,95 | CNY 14,37 | CNY 13,18 | 36,38M |
| 2026-07-10 | CNY 14,07 | +2,18 % | CNY 13,72 | CNY 14,40 | CNY 13,55 | 53,14M |
| 2026-07-09 | CNY 13,77 | +1,85 % | CNY 13,36 | CNY 13,85 | CNY 13,05 | 51,51M |
| 2026-07-08 | CNY 13,52 | +4,00 % | CNY 13,01 | CNY 13,92 | CNY 12,96 | 59,04M |
| 2026-07-07 | CNY 13,00 | -3,70 % | CNY 13,51 | CNY 13,56 | CNY 12,93 | 25,83M |
| 2026-07-06 | CNY 13,50 | -2,60 % | CNY 13,85 | CNY 13,95 | CNY 13,42 | 27,95M |
| 2026-07-03 | CNY 13,86 | -2,67 % | CNY 14,22 | CNY 14,44 | CNY 13,85 | 34,02M |
| 2026-07-02 | CNY 14,24 | -3,06 % | CNY 14,49 | CNY 14,85 | CNY 14,21 | 36,83M |
| 2026-07-01 | CNY 14,69 | +0,96 % | CNY 14,48 | CNY 15,18 | CNY 14,18 | 51,08M |
| 2026-06-30 | CNY 14,55 | +3,19 % | CNY 14,07 | CNY 14,77 | CNY 13,84 | 44,52M |
| 2026-06-29 | CNY 14,10 | -3,42 % | CNY 14,51 | CNY 14,76 | CNY 14,02 | 38,98M |
| 2026-06-26 | CNY 14,60 | -7,89 % | CNY 15,52 | CNY 15,80 | CNY 14,58 | 51,02M |
| 2026-06-25 | CNY 15,85 | -6,71 % | CNY 16,67 | CNY 16,84 | CNY 15,80 | 54,56M |
| 2026-06-24 | CNY 16,99 | +2,66 % | CNY 16,28 | CNY 17,28 | CNY 15,55 | 63,97M |
| 2026-06-23 | CNY 16,55 | -6,76 % | CNY 17,29 | CNY 17,55 | CNY 16,45 | 62,51M |
| 2026-06-22 | CNY 17,75 | +4,04 % | CNY 17,00 | CNY 18,27 | CNY 16,99 | 77,29M |
| 2026-06-18 | CNY 17,06 | -1,27 % | CNY 16,89 | CNY 17,44 | CNY 16,68 | 66,95M |
| 2026-06-17 | CNY 17,28 | +6,01 % | CNY 16,49 | CNY 17,48 | CNY 16,18 | 95,44M |
| 2026-06-16 | CNY 16,30 | +1,81 % | CNY 16,06 | CNY 16,51 | CNY 15,70 | 55,14M |
| 2026-06-15 | CNY 16,01 | +4,71 % | CNY 15,48 | CNY 16,04 | CNY 15,40 | 53,02M |
| 2026-06-12 | CNY 15,29 | -2,36 % | CNY 15,89 | CNY 15,98 | CNY 15,18 | 53,29M |
| 2026-06-11 | CNY 15,66 | -7,17 % | CNY 15,77 | CNY 16,46 | CNY 15,54 | 76,66M |
| 2026-06-10 | CNY 16,87 | +9,97 % | CNY 15,67 | CNY 16,87 | CNY 15,67 | 60,68M |
| 2026-06-09 | CNY 15,34 | +1,79 % | CNY 15,31 | CNY 15,43 | CNY 15,07 | 28,33M |
| 2026-06-08 | CNY 15,07 | -3,95 % | CNY 15,12 | CNY 15,59 | CNY 14,78 | 36,23M |
| 2026-06-05 | CNY 15,69 | -1,20 % | CNY 15,85 | CNY 16,07 | CNY 15,41 | 34,78M |
| 2026-06-04 | CNY 15,88 | -1,49 % | CNY 15,95 | CNY 16,26 | CNY 15,71 | 33,95M |
| 2026-06-03 | CNY 16,12 | +0,31 % | CNY 15,94 | CNY 16,49 | CNY 15,72 | 43,95M |
| 2026-06-02 | CNY 16,07 | -0,92 % | CNY 16,35 | CNY 16,48 | CNY 15,52 | 42,59M |
| 2026-06-01 | CNY 16,22 | +0,93 % | CNY 16,01 | CNY 16,55 | CNY 15,92 | 37,33M |
| 2026-05-29 | CNY 16,07 | -4,63 % | CNY 16,86 | CNY 17,05 | CNY 15,96 | 53,94M |
| 2026-05-28 | CNY 16,85 | +2,00 % | CNY 16,85 | CNY 17,13 | CNY 16,44 | 49,31M |
| 2026-05-27 | CNY 16,52 | -6,35 % | CNY 17,41 | CNY 17,42 | CNY 16,41 | 66,58M |
| 2026-05-26 | CNY 17,64 | -8,55 % | CNY 18,86 | CNY 18,96 | CNY 17,40 | 73,11M |