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