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 13,80 | -0,58 % | CNY 14,03 | CNY 14,07 | CNY 13,78 | 43,37M |
| 2026-09-29 | CNY 13,88 | +0,07 % | CNY 13,77 | CNY 14,03 | CNY 13,76 | 51,35M |
| 2026-09-28 | CNY 13,87 | -2,53 % | CNY 14,37 | CNY 14,41 | CNY 13,77 | 66,45M |
| 2026-09-24 | CNY 14,23 | -0,77 % | CNY 14,21 | CNY 14,37 | CNY 14,10 | 55,71M |
| 2026-09-23 | CNY 14,34 | -1,92 % | CNY 14,58 | CNY 14,60 | CNY 14,25 | 90,28M |
| 2026-09-22 | CNY 14,62 | +0,07 % | CNY 14,61 | CNY 14,75 | CNY 14,43 | 94,76M |
| 2026-09-21 | CNY 14,61 | -0,54 % | CNY 14,76 | CNY 14,78 | CNY 14,26 | 83,01M |
| 2026-09-18 | CNY 14,69 | +1,03 % | CNY 14,58 | CNY 14,87 | CNY 14,40 | 126,47M |
| 2026-09-17 | CNY 14,54 | -0,62 % | CNY 14,54 | CNY 14,78 | CNY 14,42 | 54,43M |
| 2026-09-16 | CNY 14,63 | -2,01 % | CNY 14,92 | CNY 14,96 | CNY 14,56 | 85,28M |
| 2026-09-15 | CNY 14,93 | -0,86 % | CNY 15,21 | CNY 15,25 | CNY 14,91 | 54,91M |
| 2026-09-14 | CNY 15,06 | -3,21 % | CNY 15,55 | CNY 15,58 | CNY 14,93 | 82,83M |
| 2026-09-11 | CNY 15,56 | 0,00 % | CNY 15,47 | CNY 15,71 | CNY 15,35 | 91,68M |
| 2026-09-10 | CNY 15,56 | -1,39 % | CNY 15,80 | CNY 15,81 | CNY 15,50 | 77,99M |
| 2026-09-09 | CNY 15,78 | -2,17 % | CNY 16,10 | CNY 16,15 | CNY 15,73 | 108,21M |
| 2026-09-08 | CNY 16,13 | -0,19 % | CNY 16,15 | CNY 16,42 | CNY 16,02 | 121,49M |
| 2026-09-07 | CNY 16,16 | +2,73 % | CNY 15,66 | CNY 16,58 | CNY 15,65 | 252,28M |
| 2026-09-04 | CNY 15,73 | +7,96 % | CNY 14,62 | CNY 16,00 | CNY 14,59 | 301,08M |
| 2026-09-03 | CNY 14,57 | +3,85 % | CNY 14,03 | CNY 14,68 | CNY 13,95 | 179,67M |
| 2026-09-02 | CNY 14,03 | +1,30 % | CNY 13,96 | CNY 14,54 | CNY 13,87 | 159,58M |
| 2026-09-01 | CNY 13,85 | -2,05 % | CNY 14,16 | CNY 14,35 | CNY 13,83 | 89,30M |
| 2026-08-31 | CNY 14,14 | +1,22 % | CNY 13,89 | CNY 14,21 | CNY 13,80 | 80,18M |
| 2026-08-28 | CNY 13,97 | +0,36 % | CNY 14,06 | CNY 14,35 | CNY 13,92 | 93,38M |
| 2026-08-27 | CNY 13,92 | -0,22 % | CNY 13,98 | CNY 13,99 | CNY 13,67 | 67,20M |
| 2026-08-26 | CNY 13,95 | -0,78 % | CNY 14,12 | CNY 14,17 | CNY 13,92 | 53,24M |
| 2026-08-25 | CNY 14,06 | +1,96 % | CNY 13,69 | CNY 14,10 | CNY 13,66 | 78,52M |
| 2026-08-24 | CNY 13,79 | -0,22 % | CNY 13,90 | CNY 13,92 | CNY 13,55 | 48,14M |
| 2026-08-21 | CNY 13,82 | -0,14 % | CNY 13,71 | CNY 13,89 | CNY 13,51 | 60,23M |
| 2026-08-20 | CNY 13,84 | -0,43 % | CNY 14,00 | CNY 14,21 | CNY 13,74 | 77,31M |
| 2026-08-19 | CNY 13,90 | -2,52 % | CNY 14,06 | CNY 14,15 | CNY 13,79 | 76,66M |
| 2026-08-18 | CNY 14,26 | +1,35 % | CNY 14,07 | CNY 14,28 | CNY 13,85 | 81,97M |
| 2026-08-17 | CNY 14,07 | -3,63 % | CNY 14,60 | CNY 14,60 | CNY 13,91 | 152,90M |
| 2026-08-14 | CNY 14,60 | +6,34 % | CNY 13,95 | CNY 14,65 | CNY 13,76 | 176,68M |
| 2026-08-13 | CNY 13,73 | -3,92 % | CNY 14,45 | CNY 14,48 | CNY 13,72 | 101,58M |
| 2026-08-12 | CNY 14,29 | +0,56 % | CNY 14,30 | CNY 14,48 | CNY 14,19 | 61,95M |
| 2026-08-11 | CNY 14,21 | -0,70 % | CNY 14,40 | CNY 14,84 | CNY 14,15 | 104,21M |
| 2026-08-10 | CNY 14,31 | +3,92 % | CNY 13,70 | CNY 14,33 | CNY 13,55 | 100,40M |
| 2026-08-07 | CNY 13,77 | -0,65 % | CNY 13,79 | CNY 13,92 | CNY 13,65 | 91,81M |
| 2026-08-06 | CNY 13,86 | -1,84 % | CNY 14,04 | CNY 14,29 | CNY 13,81 | 100,19M |
| 2026-08-05 | CNY 14,12 | 0,00 % | CNY 14,01 | CNY 14,31 | CNY 13,99 | 117,54M |
| 2026-08-04 | CNY 14,12 | +2,17 % | CNY 14,00 | CNY 14,16 | CNY 13,66 | 127,90M |
| 2026-08-03 | CNY 13,82 | +2,07 % | CNY 13,54 | CNY 14,18 | CNY 13,48 | 146,48M |
| 2026-07-31 | CNY 13,54 | +2,65 % | CNY 13,01 | CNY 13,90 | CNY 13,00 | 174,27M |
| 2026-07-30 | CNY 13,19 | -2,66 % | CNY 13,45 | CNY 13,93 | CNY 13,09 | 165,50M |
| 2026-07-29 | CNY 13,55 | +8,23 % | CNY 12,60 | CNY 13,77 | CNY 12,46 | 253,86M |
| 2026-07-28 | CNY 12,52 | -0,87 % | CNY 12,58 | CNY 12,83 | CNY 12,46 | 71,70M |
| 2026-07-27 | CNY 12,63 | +2,02 % | CNY 12,30 | CNY 12,65 | CNY 12,29 | 91,15M |
| 2026-07-24 | CNY 12,38 | +0,81 % | CNY 12,12 | CNY 12,55 | CNY 12,07 | 122,92M |
| 2026-07-23 | CNY 12,28 | -3,91 % | CNY 12,70 | CNY 12,70 | CNY 12,00 | 208,73M |
| 2026-07-22 | CNY 12,78 | -5,96 % | CNY 13,49 | CNY 13,55 | CNY 12,74 | 180,69M |
| 2026-07-21 | CNY 13,59 | +1,95 % | CNY 13,30 | CNY 13,65 | CNY 13,17 | 121,37M |
| 2026-07-20 | CNY 13,33 | +2,15 % | CNY 13,19 | CNY 13,50 | CNY 13,01 | 114,44M |
| 2026-07-17 | CNY 13,05 | -6,18 % | CNY 13,77 | CNY 13,92 | CNY 12,96 | 176,95M |
| 2026-07-16 | CNY 13,91 | -2,45 % | CNY 14,05 | CNY 14,29 | CNY 13,71 | 135,58M |
| 2026-07-15 | CNY 14,26 | +5,01 % | CNY 13,58 | CNY 14,43 | CNY 13,16 | 228,92M |
| 2026-07-14 | CNY 13,58 | -3,00 % | CNY 13,86 | CNY 13,89 | CNY 13,21 | 135,12M |
| 2026-07-13 | CNY 14,00 | -0,28 % | CNY 13,91 | CNY 14,03 | CNY 13,48 | 149,66M |
| 2026-07-10 | CNY 14,04 | +1,08 % | CNY 13,77 | CNY 14,53 | CNY 13,54 | 149,87M |
| 2026-07-09 | CNY 13,89 | -2,39 % | CNY 14,11 | CNY 14,26 | CNY 13,71 | 117,45M |
| 2026-07-08 | CNY 14,23 | -1,86 % | CNY 14,73 | CNY 14,73 | CNY 13,84 | 136,67M |
| 2026-07-07 | CNY 14,50 | +2,91 % | CNY 14,11 | CNY 15,05 | CNY 14,05 | 222,54M |
| 2026-07-06 | CNY 14,09 | +4,68 % | CNY 13,46 | CNY 14,32 | CNY 13,33 | 176,38M |
| 2026-07-03 | CNY 13,46 | -1,39 % | CNY 13,60 | CNY 13,79 | CNY 13,31 | 88,24M |
| 2026-07-02 | CNY 13,65 | -0,58 % | CNY 13,71 | CNY 14,36 | CNY 13,59 | 141,25M |
| 2026-07-01 | CNY 13,73 | -2,62 % | CNY 14,21 | CNY 14,25 | CNY 13,01 | 194,83M |
| 2026-06-30 | CNY 14,10 | +1,66 % | CNY 14,00 | CNY 14,15 | CNY 13,65 | 128,59M |
| 2026-06-29 | CNY 13,87 | +1,46 % | CNY 13,62 | CNY 14,08 | CNY 13,57 | 160,09M |
| 2026-06-26 | CNY 13,67 | -0,51 % | CNY 13,68 | CNY 14,13 | CNY 13,25 | 186,71M |
| 2026-06-25 | CNY 13,74 | +4,17 % | CNY 13,06 | CNY 13,97 | CNY 13,03 | 232,90M |
| 2026-06-24 | CNY 13,19 | +1,70 % | CNY 12,91 | CNY 13,60 | CNY 12,85 | 142,35M |
| 2026-06-23 | CNY 12,97 | -3,64 % | CNY 13,33 | CNY 13,55 | CNY 12,95 | 128,47M |
| 2026-06-22 | CNY 13,46 | +4,02 % | CNY 12,81 | CNY 13,50 | CNY 12,61 | 188,14M |
| 2026-06-18 | CNY 12,94 | -1,07 % | CNY 13,00 | CNY 13,28 | CNY 12,85 | 108,57M |
| 2026-06-17 | CNY 13,08 | -1,28 % | CNY 13,26 | CNY 13,29 | CNY 12,88 | 132,94M |
| 2026-06-16 | CNY 13,25 | -5,02 % | CNY 13,86 | CNY 13,89 | CNY 13,14 | 225,52M |
| 2026-06-15 | CNY 13,95 | -2,92 % | CNY 14,56 | CNY 14,62 | CNY 13,63 | 268,83M |
| 2026-06-12 | CNY 14,37 | -2,77 % | CNY 14,98 | CNY 15,35 | CNY 14,37 | 476,17M |
| 2026-06-11 | CNY 14,78 | +1,51 % | CNY 14,52 | CNY 15,00 | CNY 14,46 | 158,68M |
| 2026-06-10 | CNY 14,56 | +1,32 % | CNY 14,16 | CNY 14,73 | CNY 13,83 | 120,94M |
| 2026-06-09 | CNY 14,37 | -1,51 % | CNY 14,75 | CNY 14,94 | CNY 14,37 | 104,62M |
| 2026-06-08 | CNY 14,59 | -2,34 % | CNY 14,75 | CNY 14,95 | CNY 14,43 | 99,96M |
| 2026-06-05 | CNY 14,94 | +0,40 % | CNY 14,86 | CNY 15,45 | CNY 14,85 | 135,67M |
| 2026-06-04 | CNY 14,88 | -0,93 % | CNY 14,84 | CNY 14,92 | CNY 14,61 | 88,80M |
| 2026-06-03 | CNY 15,02 | +0,27 % | CNY 14,88 | CNY 15,55 | CNY 14,77 | 125,67M |
| 2026-06-02 | CNY 14,98 | -1,51 % | CNY 15,33 | CNY 15,35 | CNY 14,77 | 96,54M |
| 2026-06-01 | CNY 15,21 | +4,32 % | CNY 14,98 | CNY 15,59 | CNY 14,86 | 195,57M |
| 2026-05-29 | CNY 14,58 | -1,42 % | CNY 14,99 | CNY 15,03 | CNY 14,30 | 106,53M |
| 2026-05-28 | CNY 14,79 | -0,20 % | CNY 14,84 | CNY 15,25 | CNY 14,70 | 81,69M |
| 2026-05-27 | CNY 14,82 | -1,20 % | CNY 14,99 | CNY 15,46 | CNY 14,74 | 101,16M |
| 2026-05-26 | CNY 15,00 | +5,86 % | CNY 14,14 | CNY 15,14 | CNY 14,10 | 197,69M |