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