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