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