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 14,12 | -4,34 % | CNY 14,99 | CNY 15,00 | CNY 14,06 | 31,87M |
| 2026-09-29 | CNY 14,76 | +0,27 % | CNY 14,69 | CNY 15,35 | CNY 14,35 | 37,33M |
| 2026-09-28 | CNY 14,72 | -6,89 % | CNY 15,94 | CNY 15,97 | CNY 14,56 | 44,27M |
| 2026-09-24 | CNY 15,81 | -5,84 % | CNY 16,68 | CNY 16,68 | CNY 15,73 | 66,33M |
| 2026-09-23 | CNY 16,79 | +10,03 % | CNY 15,29 | CNY 16,79 | CNY 15,27 | 32,32M |
| 2026-09-22 | CNY 15,26 | +0,66 % | CNY 15,33 | CNY 15,70 | CNY 15,19 | 12,79M |
| 2026-09-21 | CNY 15,16 | +1,47 % | CNY 14,94 | CNY 15,22 | CNY 14,94 | 11,37M |
| 2026-09-18 | CNY 14,94 | +0,54 % | CNY 15,07 | CNY 15,11 | CNY 14,82 | 10,58M |
| 2026-09-17 | CNY 14,86 | +0,13 % | CNY 14,84 | CNY 15,14 | CNY 14,72 | 8,83M |
| 2026-09-16 | CNY 14,84 | +0,95 % | CNY 14,80 | CNY 14,98 | CNY 14,53 | 8,56M |
| 2026-09-15 | CNY 14,70 | -0,81 % | CNY 14,93 | CNY 14,98 | CNY 14,57 | 8,65M |
| 2026-09-14 | CNY 14,82 | +2,63 % | CNY 14,35 | CNY 14,86 | CNY 14,12 | 12,02M |
| 2026-09-11 | CNY 14,44 | -0,48 % | CNY 14,22 | CNY 14,53 | CNY 13,93 | 11,65M |
| 2026-09-10 | CNY 14,51 | -1,83 % | CNY 14,67 | CNY 14,68 | CNY 14,41 | 10,91M |
| 2026-09-09 | CNY 14,78 | -0,34 % | CNY 14,84 | CNY 15,06 | CNY 14,61 | 11,58M |
| 2026-09-08 | CNY 14,83 | -2,82 % | CNY 15,25 | CNY 15,37 | CNY 14,74 | 14,81M |
| 2026-09-07 | CNY 15,26 | +2,21 % | CNY 15,03 | CNY 15,36 | CNY 14,85 | 13,10M |
| 2026-09-04 | CNY 14,93 | -3,05 % | CNY 15,54 | CNY 15,69 | CNY 14,85 | 16,66M |
| 2026-09-03 | CNY 15,40 | -1,16 % | CNY 15,65 | CNY 15,76 | CNY 15,29 | 12,06M |
| 2026-09-02 | CNY 15,58 | -0,70 % | CNY 15,51 | CNY 15,78 | CNY 15,41 | 13,70M |
| 2026-09-01 | CNY 15,69 | -1,88 % | CNY 15,99 | CNY 16,22 | CNY 15,55 | 15,61M |
| 2026-08-31 | CNY 15,99 | +3,70 % | CNY 15,20 | CNY 16,05 | CNY 15,15 | 19,27M |
| 2026-08-28 | CNY 15,42 | -2,10 % | CNY 15,67 | CNY 15,94 | CNY 15,40 | 14,07M |
| 2026-08-27 | CNY 15,75 | +2,14 % | CNY 15,68 | CNY 15,86 | CNY 15,40 | 17,59M |
| 2026-08-26 | CNY 15,42 | -1,41 % | CNY 15,57 | CNY 16,00 | CNY 15,08 | 20,54M |
| 2026-08-25 | CNY 15,64 | +1,56 % | CNY 15,25 | CNY 15,78 | CNY 14,77 | 19,35M |
| 2026-08-24 | CNY 15,40 | -1,28 % | CNY 15,50 | CNY 15,72 | CNY 15,07 | 14,56M |
| 2026-08-21 | CNY 15,60 | -0,13 % | CNY 15,47 | CNY 15,78 | CNY 15,15 | 16,52M |
| 2026-08-20 | CNY 15,62 | +3,99 % | CNY 15,15 | CNY 16,00 | CNY 14,95 | 25,30M |
| 2026-08-19 | CNY 15,02 | -5,77 % | CNY 15,55 | CNY 15,90 | CNY 14,94 | 24,54M |
| 2026-08-18 | CNY 15,94 | -3,51 % | CNY 16,46 | CNY 16,46 | CNY 15,79 | 20,45M |
| 2026-08-17 | CNY 16,52 | +3,70 % | CNY 16,07 | CNY 16,56 | CNY 15,78 | 21,97M |
| 2026-08-14 | CNY 15,93 | +3,24 % | CNY 15,50 | CNY 16,15 | CNY 15,45 | 19,96M |
| 2026-08-13 | CNY 15,43 | -1,84 % | CNY 15,84 | CNY 15,87 | CNY 15,42 | 17,51M |
| 2026-08-12 | CNY 15,72 | +2,14 % | CNY 15,37 | CNY 15,75 | CNY 15,21 | 15,09M |
| 2026-08-11 | CNY 15,39 | +1,45 % | CNY 15,03 | CNY 15,60 | CNY 14,98 | 17,97M |
| 2026-08-10 | CNY 15,17 | +1,34 % | CNY 15,11 | CNY 15,18 | CNY 14,79 | 17,71M |
| 2026-08-07 | CNY 14,97 | +0,81 % | CNY 14,86 | CNY 15,12 | CNY 14,71 | 19,27M |
| 2026-08-06 | CNY 14,85 | +1,37 % | CNY 14,51 | CNY 15,00 | CNY 14,35 | 20,06M |
| 2026-08-05 | CNY 14,65 | +4,12 % | CNY 13,94 | CNY 14,89 | CNY 13,94 | 24,50M |
| 2026-08-04 | CNY 14,07 | +3,76 % | CNY 13,69 | CNY 14,11 | CNY 13,54 | 19,61M |
| 2026-08-03 | CNY 13,56 | +2,49 % | CNY 13,21 | CNY 13,58 | CNY 13,09 | 24,28M |
| 2026-07-31 | CNY 13,23 | +2,32 % | CNY 13,47 | CNY 13,74 | CNY 13,23 | 31,14M |
| 2026-07-30 | CNY 12,93 | -5,62 % | CNY 13,66 | CNY 13,88 | CNY 12,81 | 32,22M |
| 2026-07-29 | CNY 13,70 | +3,40 % | CNY 13,24 | CNY 13,73 | CNY 13,10 | 29,49M |
| 2026-07-28 | CNY 13,25 | -1,41 % | CNY 13,21 | CNY 13,77 | CNY 13,15 | 21,20M |
| 2026-07-27 | CNY 13,44 | +4,19 % | CNY 12,84 | CNY 13,46 | CNY 12,75 | 21,65M |
| 2026-07-24 | CNY 12,90 | -1,15 % | CNY 12,83 | CNY 13,14 | CNY 12,68 | 15,56M |
| 2026-07-23 | CNY 13,05 | +1,01 % | CNY 12,90 | CNY 13,19 | CNY 12,78 | 18,20M |
| 2026-07-22 | CNY 12,92 | -4,86 % | CNY 13,28 | CNY 13,56 | CNY 12,84 | 29,36M |
| 2026-07-21 | CNY 13,58 | +6,93 % | CNY 12,89 | CNY 13,58 | CNY 12,05 | 43,33M |
| 2026-07-20 | CNY 12,70 | -7,37 % | CNY 14,09 | CNY 14,27 | CNY 12,35 | 37,83M |
| 2026-07-17 | CNY 13,71 | -9,62 % | CNY 15,03 | CNY 15,17 | CNY 13,66 | 36,70M |
| 2026-07-16 | CNY 15,17 | -1,81 % | CNY 15,28 | CNY 16,00 | CNY 15,06 | 28,13M |
| 2026-07-15 | CNY 15,45 | -3,62 % | CNY 16,20 | CNY 16,50 | CNY 15,36 | 32,44M |
| 2026-07-14 | CNY 16,03 | +2,10 % | CNY 15,96 | CNY 16,23 | CNY 15,48 | 29,25M |
| 2026-07-13 | CNY 15,70 | -9,56 % | CNY 17,22 | CNY 17,92 | CNY 15,63 | 39,95M |
| 2026-07-10 | CNY 17,36 | -2,53 % | CNY 17,76 | CNY 18,27 | CNY 17,35 | 42,30M |
| 2026-07-09 | CNY 17,81 | -0,45 % | CNY 18,06 | CNY 18,16 | CNY 16,75 | 54,35M |
| 2026-07-08 | CNY 17,89 | -9,83 % | CNY 19,72 | CNY 19,93 | CNY 17,86 | 61,06M |
| 2026-07-07 | CNY 19,84 | -5,61 % | CNY 19,93 | CNY 20,79 | CNY 19,16 | 57,23M |
| 2026-07-06 | CNY 21,02 | -10,02 % | CNY 23,14 | CNY 23,14 | CNY 21,02 | 66,67M |
| 2026-07-03 | CNY 23,36 | +9,98 % | CNY 21,88 | CNY 23,36 | CNY 21,42 | 49,52M |
| 2026-07-02 | CNY 21,24 | -5,60 % | CNY 23,74 | CNY 24,74 | CNY 21,08 | 113,95M |
| 2026-07-01 | CNY 22,50 | +10,02 % | CNY 22,50 | CNY 22,50 | CNY 22,50 | 5,72M |
| 2026-06-30 | CNY 20,45 | +2,92 % | CNY 19,88 | CNY 20,75 | CNY 19,08 | 57,33M |
| 2026-06-29 | CNY 19,87 | +1,64 % | CNY 19,18 | CNY 20,60 | CNY 19,15 | 67,63M |
| 2026-06-26 | CNY 19,55 | +6,02 % | CNY 18,30 | CNY 19,94 | CNY 17,95 | 66,52M |
| 2026-06-25 | CNY 18,44 | +2,27 % | CNY 18,23 | CNY 19,83 | CNY 18,12 | 59,49M |
| 2026-06-24 | CNY 18,03 | +0,06 % | CNY 17,87 | CNY 18,36 | CNY 17,35 | 26,05M |
| 2026-06-23 | CNY 18,02 | -0,44 % | CNY 17,93 | CNY 18,39 | CNY 17,60 | 20,74M |
| 2026-06-22 | CNY 18,10 | -0,55 % | CNY 18,30 | CNY 18,50 | CNY 17,55 | 25,42M |
| 2026-06-18 | CNY 18,20 | -0,93 % | CNY 18,30 | CNY 18,50 | CNY 18,03 | 22,57M |
| 2026-06-17 | CNY 18,37 | -0,43 % | CNY 18,28 | CNY 18,82 | CNY 18,12 | 27,39M |
| 2026-06-16 | CNY 18,45 | +5,73 % | CNY 17,52 | CNY 18,60 | CNY 17,19 | 45,17M |
| 2026-06-15 | CNY 17,45 | +10,03 % | CNY 16,02 | CNY 17,45 | CNY 16,01 | 36,88M |
| 2026-06-12 | CNY 15,86 | -2,52 % | CNY 16,66 | CNY 17,15 | CNY 15,74 | 32,63M |
| 2026-06-11 | CNY 16,27 | -2,98 % | CNY 16,63 | CNY 16,79 | CNY 16,04 | 21,49M |
| 2026-06-10 | CNY 16,77 | -1,70 % | CNY 16,86 | CNY 16,96 | CNY 16,11 | 24,91M |
| 2026-06-09 | CNY 17,06 | +3,14 % | CNY 16,90 | CNY 17,18 | CNY 16,50 | 27,08M |
| 2026-06-08 | CNY 16,54 | -6,29 % | CNY 17,10 | CNY 17,59 | CNY 16,40 | 30,67M |
| 2026-06-05 | CNY 17,65 | +2,32 % | CNY 17,08 | CNY 18,08 | CNY 16,61 | 40,92M |
| 2026-06-04 | CNY 17,25 | +1,35 % | CNY 16,79 | CNY 17,61 | CNY 16,74 | 25,09M |
| 2026-06-03 | CNY 17,02 | -2,30 % | CNY 17,18 | CNY 17,56 | CNY 16,76 | 27,90M |
| 2026-06-02 | CNY 17,42 | +2,47 % | CNY 16,98 | CNY 17,90 | CNY 16,82 | 32,37M |
| 2026-06-01 | CNY 17,00 | +2,16 % | CNY 16,61 | CNY 17,58 | CNY 16,61 | 34,24M |
| 2026-05-29 | CNY 16,64 | -3,42 % | CNY 17,23 | CNY 17,78 | CNY 16,41 | 47,97M |
| 2026-05-28 | CNY 17,23 | -4,38 % | CNY 17,92 | CNY 19,43 | CNY 16,78 | 64,90M |
| 2026-05-27 | CNY 18,02 | -1,91 % | CNY 18,21 | CNY 18,67 | CNY 17,74 | 34,23M |
| 2026-05-26 | CNY 18,37 | -3,16 % | CNY 18,71 | CNY 18,92 | CNY 18,15 | 40,14M |