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 13,59 | -1,88 % | CNY 13,95 | CNY 14,10 | CNY 13,48 | 55,79M |
| 2026-09-29 | CNY 13,85 | -2,81 % | CNY 13,98 | CNY 14,54 | CNY 13,77 | 78,40M |
| 2026-09-28 | CNY 14,25 | -0,21 % | CNY 14,02 | CNY 15,25 | CNY 14,01 | 107,84M |
| 2026-09-24 | CNY 14,28 | +3,85 % | CNY 13,76 | CNY 14,42 | CNY 13,65 | 84,38M |
| 2026-09-23 | CNY 13,75 | -2,14 % | CNY 14,02 | CNY 14,07 | CNY 13,74 | 51,68M |
| 2026-09-22 | CNY 14,05 | -1,06 % | CNY 14,10 | CNY 14,34 | CNY 13,93 | 72,78M |
| 2026-09-21 | CNY 14,20 | +0,71 % | CNY 14,08 | CNY 14,59 | CNY 14,06 | 88,10M |
| 2026-09-18 | CNY 14,10 | +0,93 % | CNY 13,78 | CNY 14,48 | CNY 13,68 | 92,39M |
| 2026-09-17 | CNY 13,97 | +4,33 % | CNY 13,30 | CNY 14,34 | CNY 13,05 | 99,16M |
| 2026-09-16 | CNY 13,39 | +3,40 % | CNY 13,00 | CNY 13,40 | CNY 12,88 | 69,82M |
| 2026-09-15 | CNY 12,95 | -0,31 % | CNY 12,99 | CNY 13,29 | CNY 12,72 | 53,71M |
| 2026-09-14 | CNY 12,99 | -1,44 % | CNY 13,18 | CNY 13,25 | CNY 12,92 | 37,96M |
| 2026-09-11 | CNY 13,18 | -3,80 % | CNY 13,33 | CNY 13,59 | CNY 12,87 | 75,89M |
| 2026-09-10 | CNY 13,70 | -2,35 % | CNY 14,03 | CNY 14,23 | CNY 13,64 | 71,09M |
| 2026-09-09 | CNY 14,03 | -5,07 % | CNY 14,44 | CNY 14,46 | CNY 13,82 | 104,57M |
| 2026-09-08 | CNY 14,78 | +5,57 % | CNY 14,10 | CNY 15,20 | CNY 13,87 | 146,68M |
| 2026-09-07 | CNY 14,00 | -2,23 % | CNY 13,90 | CNY 14,23 | CNY 13,64 | 102,15M |
| 2026-09-04 | CNY 14,32 | +1,78 % | CNY 13,99 | CNY 14,79 | CNY 13,70 | 159,68M |
| 2026-09-03 | CNY 14,07 | +6,03 % | CNY 13,49 | CNY 14,60 | CNY 13,48 | 185,66M |
| 2026-09-02 | CNY 13,27 | +10,03 % | CNY 12,11 | CNY 13,27 | CNY 11,89 | 66,97M |
| 2026-09-01 | CNY 12,06 | +1,09 % | CNY 11,93 | CNY 12,11 | CNY 11,88 | 21,60M |
| 2026-08-31 | CNY 11,93 | -0,08 % | CNY 11,82 | CNY 11,97 | CNY 11,71 | 13,80M |
| 2026-08-28 | CNY 11,94 | +0,51 % | CNY 11,90 | CNY 12,00 | CNY 11,81 | 17,67M |
| 2026-08-27 | CNY 11,88 | +1,19 % | CNY 11,65 | CNY 11,90 | CNY 11,54 | 24,80M |
| 2026-08-26 | CNY 11,74 | -0,68 % | CNY 12,18 | CNY 12,31 | CNY 11,61 | 30,74M |
| 2026-08-25 | CNY 11,82 | +3,32 % | CNY 11,41 | CNY 11,88 | CNY 11,17 | 23,81M |
| 2026-08-24 | CNY 11,44 | -1,29 % | CNY 11,55 | CNY 11,68 | CNY 11,27 | 18,61M |
| 2026-08-21 | CNY 11,59 | +2,48 % | CNY 11,31 | CNY 11,64 | CNY 11,16 | 18,20M |
| 2026-08-20 | CNY 11,31 | -0,70 % | CNY 11,50 | CNY 11,54 | CNY 11,28 | 14,71M |
| 2026-08-19 | CNY 11,39 | -5,16 % | CNY 11,85 | CNY 11,92 | CNY 11,35 | 26,53M |
| 2026-08-18 | CNY 12,01 | -2,60 % | CNY 12,37 | CNY 12,37 | CNY 11,94 | 21,76M |
| 2026-08-17 | CNY 12,33 | +1,40 % | CNY 12,21 | CNY 12,34 | CNY 12,00 | 17,96M |
| 2026-08-14 | CNY 12,16 | -0,57 % | CNY 12,23 | CNY 12,28 | CNY 11,98 | 19,35M |
| 2026-08-13 | CNY 12,23 | -2,08 % | CNY 12,51 | CNY 12,55 | CNY 12,22 | 22,85M |
| 2026-08-12 | CNY 12,49 | +0,48 % | CNY 12,40 | CNY 12,53 | CNY 12,36 | 18,77M |
| 2026-08-11 | CNY 12,43 | -1,43 % | CNY 12,60 | CNY 12,60 | CNY 12,37 | 19,25M |
| 2026-08-10 | CNY 12,61 | +0,72 % | CNY 12,62 | CNY 12,65 | CNY 12,38 | 23,85M |
| 2026-08-07 | CNY 12,52 | -0,95 % | CNY 12,62 | CNY 12,67 | CNY 12,35 | 32,67M |
| 2026-08-06 | CNY 12,64 | -1,79 % | CNY 12,78 | CNY 12,90 | CNY 12,50 | 45,94M |
| 2026-08-05 | CNY 12,87 | +0,70 % | CNY 12,67 | CNY 12,95 | CNY 12,62 | 59,18M |
| 2026-08-04 | CNY 12,78 | +1,35 % | CNY 12,59 | CNY 12,80 | CNY 12,22 | 81,06M |
| 2026-08-03 | CNY 12,61 | +5,79 % | CNY 12,20 | CNY 12,90 | CNY 12,04 | 85,26M |
| 2026-07-31 | CNY 11,92 | +1,10 % | CNY 11,81 | CNY 12,09 | CNY 11,81 | 24,63M |
| 2026-07-30 | CNY 11,79 | -1,17 % | CNY 11,93 | CNY 12,10 | CNY 11,75 | 23,70M |
| 2026-07-29 | CNY 11,93 | +2,05 % | CNY 11,55 | CNY 12,05 | CNY 11,45 | 32,61M |
| 2026-07-28 | CNY 11,69 | +0,52 % | CNY 11,58 | CNY 11,90 | CNY 11,45 | 29,66M |
| 2026-07-27 | CNY 11,63 | +3,75 % | CNY 11,15 | CNY 11,64 | CNY 11,07 | 22,03M |
| 2026-07-24 | CNY 11,21 | -2,94 % | CNY 11,41 | CNY 11,60 | CNY 11,20 | 20,24M |
| 2026-07-23 | CNY 11,55 | +4,05 % | CNY 11,09 | CNY 11,58 | CNY 11,06 | 31,16M |
| 2026-07-22 | CNY 11,10 | -0,80 % | CNY 11,09 | CNY 11,22 | CNY 10,97 | 21,41M |
| 2026-07-21 | CNY 11,19 | +2,10 % | CNY 10,96 | CNY 11,20 | CNY 10,48 | 32,28M |
| 2026-07-20 | CNY 10,96 | -1,62 % | CNY 11,20 | CNY 11,47 | CNY 10,74 | 32,94M |
| 2026-07-17 | CNY 11,14 | -4,46 % | CNY 11,60 | CNY 11,70 | CNY 11,03 | 26,49M |
| 2026-07-16 | CNY 11,66 | -0,26 % | CNY 11,51 | CNY 11,86 | CNY 11,40 | 21,63M |
| 2026-07-15 | CNY 11,69 | -0,93 % | CNY 11,63 | CNY 12,02 | CNY 11,59 | 26,03M |
| 2026-07-14 | CNY 11,80 | +0,51 % | CNY 11,71 | CNY 11,82 | CNY 11,36 | 31,33M |
| 2026-07-13 | CNY 11,74 | -6,75 % | CNY 12,71 | CNY 12,92 | CNY 11,70 | 38,14M |
| 2026-07-10 | CNY 12,59 | +3,45 % | CNY 12,17 | CNY 12,92 | CNY 12,05 | 43,97M |
| 2026-07-09 | CNY 12,17 | +0,33 % | CNY 12,10 | CNY 12,22 | CNY 11,65 | 30,88M |
| 2026-07-08 | CNY 12,13 | -2,65 % | CNY 12,47 | CNY 12,56 | CNY 12,12 | 25,95M |
| 2026-07-07 | CNY 12,46 | -4,52 % | CNY 12,96 | CNY 13,12 | CNY 12,40 | 31,64M |
| 2026-07-06 | CNY 13,05 | -4,33 % | CNY 13,75 | CNY 13,75 | CNY 13,04 | 33,47M |
| 2026-07-03 | CNY 13,64 | -0,73 % | CNY 13,78 | CNY 13,90 | CNY 13,52 | 33,11M |
| 2026-07-02 | CNY 13,74 | -2,69 % | CNY 13,88 | CNY 14,29 | CNY 13,66 | 47,56M |
| 2026-07-01 | CNY 14,12 | +1,51 % | CNY 14,16 | CNY 14,36 | CNY 13,87 | 62,33M |
| 2026-06-30 | CNY 13,91 | -1,07 % | CNY 14,11 | CNY 14,26 | CNY 13,28 | 74,43M |
| 2026-06-29 | CNY 14,06 | +10,02 % | CNY 13,22 | CNY 14,06 | CNY 13,17 | 26,93M |
| 2026-06-26 | CNY 12,78 | -3,26 % | CNY 13,27 | CNY 13,36 | CNY 12,78 | 36,22M |
| 2026-06-25 | CNY 13,21 | -2,65 % | CNY 13,53 | CNY 13,75 | CNY 13,12 | 43,64M |
| 2026-06-24 | CNY 13,57 | -5,96 % | CNY 14,38 | CNY 14,38 | CNY 13,36 | 55,49M |
| 2026-06-23 | CNY 14,43 | +1,62 % | CNY 14,43 | CNY 15,30 | CNY 14,32 | 59,84M |
| 2026-06-22 | CNY 14,20 | -0,91 % | CNY 14,44 | CNY 14,54 | CNY 13,71 | 42,02M |
| 2026-06-18 | CNY 14,33 | -1,24 % | CNY 14,49 | CNY 14,74 | CNY 14,10 | 31,66M |
| 2026-06-17 | CNY 14,51 | -4,48 % | CNY 15,02 | CNY 15,34 | CNY 14,50 | 43,12M |
| 2026-06-16 | CNY 15,19 | +1,88 % | CNY 15,01 | CNY 15,35 | CNY 14,80 | 41,31M |
| 2026-06-15 | CNY 14,91 | +3,11 % | CNY 14,50 | CNY 14,97 | CNY 14,33 | 39,01M |
| 2026-06-12 | CNY 14,46 | +1,05 % | CNY 14,48 | CNY 14,50 | CNY 14,11 | 37,44M |
| 2026-06-11 | CNY 14,31 | -0,35 % | CNY 14,03 | CNY 14,54 | CNY 13,98 | 32,82M |
| 2026-06-10 | CNY 14,36 | -4,77 % | CNY 14,86 | CNY 15,24 | CNY 14,14 | 52,10M |
| 2026-06-09 | CNY 15,08 | +2,79 % | CNY 14,76 | CNY 15,34 | CNY 14,63 | 46,03M |
| 2026-06-08 | CNY 14,67 | -2,85 % | CNY 14,60 | CNY 15,46 | CNY 14,51 | 43,33M |
| 2026-06-05 | CNY 15,10 | -2,27 % | CNY 15,44 | CNY 15,79 | CNY 15,04 | 44,07M |
| 2026-06-04 | CNY 15,45 | -2,59 % | CNY 15,53 | CNY 15,80 | CNY 15,19 | 43,12M |
| 2026-06-03 | CNY 15,86 | +0,83 % | CNY 15,62 | CNY 16,16 | CNY 15,42 | 55,19M |
| 2026-06-02 | CNY 15,73 | -3,20 % | CNY 16,26 | CNY 16,38 | CNY 15,10 | 65,51M |
| 2026-06-01 | CNY 16,25 | -5,41 % | CNY 16,88 | CNY 16,92 | CNY 16,19 | 75,38M |
| 2026-05-29 | CNY 17,18 | +3,87 % | CNY 16,54 | CNY 18,00 | CNY 16,05 | 133,86M |
| 2026-05-28 | CNY 16,54 | +9,97 % | CNY 14,90 | CNY 16,54 | CNY 14,83 | 79,50M |
| 2026-05-27 | CNY 15,04 | +0,60 % | CNY 14,88 | CNY 15,65 | CNY 14,75 | 56,34M |
| 2026-05-26 | CNY 14,95 | -3,24 % | CNY 15,43 | CNY 15,43 | CNY 14,70 | 39,22M |