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