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 13,54 | -0,81 % | CNY 13,55 | CNY 13,81 | CNY 13,40 | 16,23M |
| 2026-09-29 | CNY 13,65 | +1,56 % | CNY 13,65 | CNY 14,15 | CNY 13,61 | 17,58M |
| 2026-09-28 | CNY 13,44 | -3,24 % | CNY 13,87 | CNY 13,87 | CNY 13,33 | 12,36M |
| 2026-09-24 | CNY 13,89 | -3,00 % | CNY 14,28 | CNY 14,48 | CNY 13,89 | 12,00M |
| 2026-09-23 | CNY 14,32 | -3,50 % | CNY 14,80 | CNY 14,83 | CNY 14,31 | 13,64M |
| 2026-09-22 | CNY 14,84 | -2,88 % | CNY 15,25 | CNY 15,41 | CNY 14,80 | 18,08M |
| 2026-09-21 | CNY 15,28 | +5,82 % | CNY 14,54 | CNY 15,56 | CNY 14,48 | 23,80M |
| 2026-09-18 | CNY 14,44 | +2,27 % | CNY 14,46 | CNY 14,55 | CNY 14,26 | 13,64M |
| 2026-09-17 | CNY 14,12 | -1,47 % | CNY 14,30 | CNY 14,55 | CNY 14,11 | 12,86M |
| 2026-09-16 | CNY 14,33 | -1,85 % | CNY 14,46 | CNY 14,50 | CNY 13,80 | 23,09M |
| 2026-09-15 | CNY 14,60 | -3,25 % | CNY 14,99 | CNY 15,25 | CNY 14,58 | 15,24M |
| 2026-09-14 | CNY 15,09 | +1,82 % | CNY 14,83 | CNY 15,36 | CNY 14,71 | 11,35M |
| 2026-09-11 | CNY 14,82 | -3,89 % | CNY 15,10 | CNY 15,24 | CNY 14,68 | 15,81M |
| 2026-09-10 | CNY 15,42 | -2,65 % | CNY 15,81 | CNY 15,81 | CNY 15,32 | 12,94M |
| 2026-09-09 | CNY 15,84 | -0,63 % | CNY 15,85 | CNY 15,99 | CNY 15,60 | 13,99M |
| 2026-09-08 | CNY 15,94 | +0,06 % | CNY 15,98 | CNY 16,31 | CNY 15,90 | 12,49M |
| 2026-09-07 | CNY 15,93 | -0,19 % | CNY 15,82 | CNY 16,10 | CNY 15,65 | 12,57M |
| 2026-09-04 | CNY 15,96 | -3,91 % | CNY 16,50 | CNY 16,67 | CNY 15,83 | 19,22M |
| 2026-09-03 | CNY 16,61 | +4,79 % | CNY 16,15 | CNY 16,95 | CNY 16,02 | 22,29M |
| 2026-09-02 | CNY 15,85 | -4,92 % | CNY 16,22 | CNY 16,45 | CNY 15,80 | 20,73M |
| 2026-09-01 | CNY 16,67 | -3,36 % | CNY 17,26 | CNY 17,40 | CNY 16,66 | 17,51M |
| 2026-08-31 | CNY 17,25 | -3,09 % | CNY 17,60 | CNY 17,62 | CNY 17,10 | 16,91M |
| 2026-08-28 | CNY 17,80 | +2,01 % | CNY 17,60 | CNY 17,88 | CNY 17,28 | 21,87M |
| 2026-08-27 | CNY 17,45 | -0,11 % | CNY 17,33 | CNY 17,65 | CNY 16,78 | 25,05M |
| 2026-08-26 | CNY 17,47 | -0,57 % | CNY 17,43 | CNY 17,75 | CNY 17,42 | 14,45M |
| 2026-08-25 | CNY 17,57 | -4,25 % | CNY 18,00 | CNY 18,25 | CNY 17,18 | 23,68M |
| 2026-08-24 | CNY 18,35 | -0,65 % | CNY 18,73 | CNY 19,14 | CNY 18,00 | 27,13M |
| 2026-08-21 | CNY 18,47 | +4,82 % | CNY 17,50 | CNY 18,88 | CNY 17,44 | 28,86M |
| 2026-08-20 | CNY 17,62 | +0,46 % | CNY 17,30 | CNY 17,85 | CNY 17,03 | 18,93M |
| 2026-08-19 | CNY 17,54 | -0,90 % | CNY 17,51 | CNY 18,33 | CNY 16,92 | 35,20M |
| 2026-08-18 | CNY 17,70 | -7,48 % | CNY 18,70 | CNY 19,10 | CNY 17,68 | 39,32M |
| 2026-08-17 | CNY 19,13 | -1,95 % | CNY 19,26 | CNY 19,77 | CNY 19,11 | 22,69M |
| 2026-08-14 | CNY 19,51 | +0,15 % | CNY 19,24 | CNY 19,98 | CNY 19,07 | 27,12M |
| 2026-08-13 | CNY 19,48 | +3,34 % | CNY 18,80 | CNY 20,50 | CNY 18,22 | 41,50M |
| 2026-08-12 | CNY 18,85 | +0,32 % | CNY 18,60 | CNY 19,27 | CNY 18,59 | 31,39M |
| 2026-08-11 | CNY 18,79 | +4,22 % | CNY 17,94 | CNY 19,45 | CNY 17,67 | 50,85M |
| 2026-08-10 | CNY 18,03 | +8,68 % | CNY 16,87 | CNY 18,25 | CNY 16,85 | 46,39M |
| 2026-08-07 | CNY 16,59 | -0,54 % | CNY 16,92 | CNY 17,12 | CNY 16,01 | 50,08M |
| 2026-08-06 | CNY 16,68 | +10,03 % | CNY 15,11 | CNY 16,68 | CNY 15,06 | 60,61M |
| 2026-08-05 | CNY 15,16 | +0,60 % | CNY 15,14 | CNY 15,37 | CNY 14,92 | 33,57M |
| 2026-08-04 | CNY 15,07 | +0,87 % | CNY 14,96 | CNY 15,20 | CNY 14,68 | 31,28M |
| 2026-08-03 | CNY 14,94 | +2,68 % | CNY 14,78 | CNY 15,23 | CNY 14,60 | 35,35M |
| 2026-07-31 | CNY 14,55 | -0,41 % | CNY 14,11 | CNY 14,97 | CNY 14,08 | 43,03M |
| 2026-07-30 | CNY 14,61 | -1,88 % | CNY 14,80 | CNY 15,50 | CNY 14,60 | 44,91M |
| 2026-07-29 | CNY 14,89 | -6,41 % | CNY 16,00 | CNY 16,20 | CNY 14,32 | 61,92M |
| 2026-07-28 | CNY 15,91 | +6,49 % | CNY 15,20 | CNY 16,43 | CNY 14,51 | 62,39M |
| 2026-07-27 | CNY 14,94 | +10,01 % | CNY 13,60 | CNY 14,94 | CNY 13,50 | 47,21M |
| 2026-07-24 | CNY 13,58 | +2,26 % | CNY 13,25 | CNY 14,29 | CNY 12,91 | 57,79M |
| 2026-07-23 | CNY 13,28 | +5,15 % | CNY 12,00 | CNY 13,79 | CNY 11,90 | 71,82M |
| 2026-07-22 | CNY 12,63 | +8,41 % | CNY 11,65 | CNY 12,82 | CNY 11,64 | 98,81M |
| 2026-07-21 | CNY 11,65 | -9,97 % | CNY 11,65 | CNY 11,65 | CNY 11,65 | 3,48M |
| 2026-07-20 | CNY 12,94 | -10,01 % | CNY 12,94 | CNY 12,94 | CNY 12,94 | 1,74M |
| 2026-07-17 | CNY 14,38 | -10,01 % | CNY 14,38 | CNY 14,38 | CNY 14,38 | 862,90K |
| 2026-07-16 | CNY 15,98 | -9,97 % | CNY 15,98 | CNY 15,98 | CNY 15,98 | 472,40K |
| 2026-07-15 | CNY 17,75 | -9,99 % | CNY 17,75 | CNY 17,75 | CNY 17,75 | 325,70K |
| 2026-07-14 | CNY 19,72 | 0,00 % | CNY 19,72 | CNY 19,72 | CNY 19,72 | 0 |
| 2026-07-13 | CNY 19,72 | -6,45 % | CNY 20,87 | CNY 20,90 | CNY 19,65 | 24,74M |
| 2026-07-10 | CNY 21,08 | +0,14 % | CNY 21,01 | CNY 21,70 | CNY 20,98 | 26,96M |
| 2026-07-09 | CNY 21,05 | -1,03 % | CNY 21,28 | CNY 21,43 | CNY 19,84 | 37,48M |
| 2026-07-08 | CNY 21,27 | -7,00 % | CNY 22,88 | CNY 22,99 | CNY 21,18 | 29,60M |
| 2026-07-07 | CNY 22,87 | -2,39 % | CNY 23,62 | CNY 24,07 | CNY 22,80 | 25,38M |
| 2026-07-06 | CNY 23,43 | -5,94 % | CNY 25,15 | CNY 25,34 | CNY 23,43 | 33,93M |
| 2026-07-03 | CNY 24,91 | -5,10 % | CNY 26,42 | CNY 26,61 | CNY 24,84 | 39,73M |
| 2026-07-02 | CNY 26,25 | -2,16 % | CNY 27,27 | CNY 27,27 | CNY 26,12 | 52,29M |
| 2026-07-01 | CNY 26,83 | +10,00 % | CNY 24,40 | CNY 26,83 | CNY 24,00 | 51,06M |
| 2026-06-30 | CNY 24,39 | +1,54 % | CNY 23,85 | CNY 24,63 | CNY 23,66 | 31,81M |
| 2026-06-29 | CNY 24,02 | -2,12 % | CNY 24,54 | CNY 25,88 | CNY 23,89 | 34,79M |
| 2026-06-26 | CNY 24,54 | -6,69 % | CNY 26,38 | CNY 26,49 | CNY 24,52 | 39,61M |
| 2026-06-25 | CNY 26,30 | -6,41 % | CNY 27,70 | CNY 28,13 | CNY 26,13 | 50,22M |
| 2026-06-24 | CNY 28,10 | +0,72 % | CNY 27,98 | CNY 28,50 | CNY 26,68 | 46,28M |
| 2026-06-23 | CNY 27,90 | -2,96 % | CNY 28,76 | CNY 29,00 | CNY 27,81 | 40,86M |
| 2026-06-22 | CNY 28,75 | +6,01 % | CNY 26,41 | CNY 28,88 | CNY 25,86 | 63,66M |
| 2026-06-18 | CNY 27,12 | -1,49 % | CNY 27,70 | CNY 28,11 | CNY 26,72 | 34,18M |
| 2026-06-17 | CNY 27,53 | -2,72 % | CNY 27,95 | CNY 28,29 | CNY 27,31 | 38,37M |
| 2026-06-16 | CNY 28,30 | +5,68 % | CNY 27,33 | CNY 28,48 | CNY 26,52 | 53,53M |
| 2026-06-15 | CNY 26,78 | +0,64 % | CNY 26,88 | CNY 27,12 | CNY 26,17 | 33,66M |
| 2026-06-12 | CNY 26,61 | -1,00 % | CNY 26,88 | CNY 27,60 | CNY 25,83 | 50,11M |
| 2026-06-11 | CNY 26,88 | +3,74 % | CNY 26,22 | CNY 27,19 | CNY 25,96 | 48,75M |
| 2026-06-10 | CNY 25,91 | -1,97 % | CNY 26,09 | CNY 26,65 | CNY 25,60 | 21,63M |
| 2026-06-09 | CNY 26,43 | +3,77 % | CNY 25,88 | CNY 26,59 | CNY 25,29 | 26,32M |
| 2026-06-08 | CNY 25,47 | -4,79 % | CNY 25,73 | CNY 26,96 | CNY 25,00 | 28,31M |
| 2026-06-05 | CNY 26,75 | +0,07 % | CNY 26,83 | CNY 27,26 | CNY 25,96 | 29,94M |
| 2026-06-04 | CNY 26,73 | -2,94 % | CNY 27,21 | CNY 27,30 | CNY 26,60 | 24,18M |
| 2026-06-03 | CNY 27,54 | -0,11 % | CNY 27,40 | CNY 27,99 | CNY 27,21 | 22,40M |
| 2026-06-02 | CNY 27,57 | -2,72 % | CNY 28,35 | CNY 28,58 | CNY 26,80 | 31,00M |
| 2026-06-01 | CNY 28,34 | +1,58 % | CNY 27,73 | CNY 29,24 | CNY 27,53 | 35,74M |
| 2026-05-29 | CNY 27,90 | -5,23 % | CNY 29,26 | CNY 29,46 | CNY 27,81 | 47,48M |
| 2026-05-28 | CNY 29,44 | -2,61 % | CNY 30,24 | CNY 30,99 | CNY 28,98 | 34,58M |
| 2026-05-27 | CNY 30,23 | -2,98 % | CNY 30,82 | CNY 31,58 | CNY 30,09 | 36,92M |
| 2026-05-26 | CNY 31,16 | -4,74 % | CNY 31,50 | CNY 32,43 | CNY 30,59 | 54,21M |