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