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