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