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