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