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