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 17,06 | +3,21 % | CNY 16,60 | CNY 17,20 | CNY 16,60 | 4,72M |
| 2026-09-29 | CNY 16,53 | +0,30 % | CNY 16,36 | CNY 16,65 | CNY 16,36 | 2,50M |
| 2026-09-28 | CNY 16,48 | -1,73 % | CNY 16,99 | CNY 17,03 | CNY 16,45 | 3,25M |
| 2026-09-24 | CNY 16,77 | -0,95 % | CNY 16,93 | CNY 17,08 | CNY 16,76 | 2,40M |
| 2026-09-23 | CNY 16,93 | -0,59 % | CNY 17,00 | CNY 17,01 | CNY 16,75 | 3,25M |
| 2026-09-22 | CNY 17,03 | +0,47 % | CNY 17,00 | CNY 17,17 | CNY 16,65 | 4,32M |
| 2026-09-21 | CNY 16,95 | +3,16 % | CNY 16,44 | CNY 16,97 | CNY 16,34 | 4,35M |
| 2026-09-18 | CNY 16,43 | +0,18 % | CNY 16,33 | CNY 16,53 | CNY 16,23 | 4,08M |
| 2026-09-17 | CNY 16,40 | +0,99 % | CNY 16,23 | CNY 16,49 | CNY 15,96 | 5,23M |
| 2026-09-16 | CNY 16,24 | -0,61 % | CNY 16,34 | CNY 16,47 | CNY 16,03 | 4,49M |
| 2026-09-15 | CNY 16,34 | -2,21 % | CNY 16,71 | CNY 16,93 | CNY 16,26 | 5,17M |
| 2026-09-14 | CNY 16,71 | -1,24 % | CNY 16,70 | CNY 17,03 | CNY 16,43 | 5,02M |
| 2026-09-11 | CNY 16,92 | -4,51 % | CNY 17,40 | CNY 17,67 | CNY 16,70 | 8,43M |
| 2026-09-10 | CNY 17,72 | -6,24 % | CNY 18,64 | CNY 19,00 | CNY 17,63 | 11,87M |
| 2026-09-09 | CNY 18,90 | -2,38 % | CNY 18,80 | CNY 19,59 | CNY 18,69 | 11,95M |
| 2026-09-08 | CNY 19,36 | +4,54 % | CNY 18,46 | CNY 19,75 | CNY 18,30 | 17,10M |
| 2026-09-07 | CNY 18,52 | +3,06 % | CNY 18,25 | CNY 18,98 | CNY 18,12 | 12,53M |
| 2026-09-04 | CNY 17,97 | -0,39 % | CNY 17,65 | CNY 18,60 | CNY 17,38 | 13,14M |
| 2026-09-03 | CNY 18,04 | -9,26 % | CNY 19,88 | CNY 20,07 | CNY 17,89 | 16,92M |
| 2026-09-02 | CNY 19,88 | -10,00 % | CNY 21,10 | CNY 21,50 | CNY 19,88 | 15,87M |
| 2026-09-01 | CNY 22,09 | +0,41 % | CNY 19,80 | CNY 22,50 | CNY 19,80 | 25,47M |
| 2026-08-31 | CNY 22,00 | +5,21 % | CNY 19,99 | CNY 23,00 | CNY 19,16 | 28,77M |
| 2026-08-28 | CNY 20,91 | +9,99 % | CNY 20,91 | CNY 20,91 | CNY 18,38 | 25,52M |
| 2026-08-27 | CNY 19,01 | +10,01 % | CNY 19,01 | CNY 19,01 | CNY 19,01 | 2,26M |
| 2026-08-26 | CNY 17,28 | +9,99 % | CNY 15,71 | CNY 17,28 | CNY 15,71 | 5,86M |
| 2026-08-25 | CNY 15,71 | -0,19 % | CNY 15,55 | CNY 15,84 | CNY 15,53 | 1,44M |
| 2026-08-24 | CNY 15,74 | -0,88 % | CNY 15,83 | CNY 15,92 | CNY 15,52 | 2,00M |
| 2026-08-21 | CNY 15,88 | +0,25 % | CNY 15,70 | CNY 16,01 | CNY 15,47 | 1,72M |
| 2026-08-20 | CNY 15,84 | +1,21 % | CNY 15,57 | CNY 15,87 | CNY 15,52 | 2,11M |
| 2026-08-19 | CNY 15,65 | -1,70 % | CNY 16,05 | CNY 16,05 | CNY 15,57 | 2,25M |
| 2026-08-18 | CNY 15,92 | +2,18 % | CNY 15,50 | CNY 15,95 | CNY 15,43 | 2,13M |
| 2026-08-17 | CNY 15,58 | +2,03 % | CNY 15,40 | CNY 15,73 | CNY 15,24 | 1,89M |
| 2026-08-14 | CNY 15,27 | -0,46 % | CNY 15,33 | CNY 15,52 | CNY 15,10 | 1,59M |
| 2026-08-13 | CNY 15,34 | -1,29 % | CNY 15,61 | CNY 15,78 | CNY 15,33 | 1,23M |
| 2026-08-12 | CNY 15,54 | -0,38 % | CNY 15,51 | CNY 15,69 | CNY 15,51 | 815,42K |
| 2026-08-11 | CNY 15,60 | -1,02 % | CNY 15,73 | CNY 15,79 | CNY 15,46 | 1,19M |
| 2026-08-10 | CNY 15,76 | +3,62 % | CNY 15,13 | CNY 15,77 | CNY 15,12 | 1,78M |
| 2026-08-07 | CNY 15,21 | +0,26 % | CNY 15,17 | CNY 15,28 | CNY 14,90 | 1,36M |
| 2026-08-06 | CNY 15,17 | +0,86 % | CNY 15,03 | CNY 15,25 | CNY 14,91 | 1,14M |
| 2026-08-05 | CNY 15,04 | -0,13 % | CNY 15,18 | CNY 15,29 | CNY 14,87 | 1,44M |
| 2026-08-04 | CNY 15,06 | -0,07 % | CNY 15,12 | CNY 15,16 | CNY 14,83 | 1,92M |
| 2026-08-03 | CNY 15,07 | +3,86 % | CNY 14,59 | CNY 15,12 | CNY 14,46 | 1,93M |
| 2026-07-31 | CNY 14,51 | +0,76 % | CNY 14,44 | CNY 14,58 | CNY 14,22 | 1,27M |
| 2026-07-30 | CNY 14,40 | +0,21 % | CNY 14,29 | CNY 14,72 | CNY 14,17 | 1,46M |
| 2026-07-29 | CNY 14,37 | +1,55 % | CNY 14,16 | CNY 14,52 | CNY 14,15 | 1,47M |
| 2026-07-28 | CNY 14,15 | +2,83 % | CNY 13,76 | CNY 14,23 | CNY 13,68 | 1,93M |
| 2026-07-27 | CNY 13,76 | +2,15 % | CNY 13,46 | CNY 13,94 | CNY 13,46 | 1,45M |
| 2026-07-24 | CNY 13,47 | -2,95 % | CNY 13,88 | CNY 13,98 | CNY 13,37 | 1,51M |
| 2026-07-23 | CNY 13,88 | +3,27 % | CNY 13,45 | CNY 13,88 | CNY 13,38 | 1,43M |
| 2026-07-22 | CNY 13,44 | -2,82 % | CNY 13,85 | CNY 13,94 | CNY 13,38 | 1,86M |
| 2026-07-21 | CNY 13,83 | -2,54 % | CNY 14,16 | CNY 14,21 | CNY 13,50 | 2,94M |
| 2026-07-20 | CNY 14,19 | -1,53 % | CNY 14,45 | CNY 14,90 | CNY 13,95 | 2,28M |
| 2026-07-17 | CNY 14,41 | -2,90 % | CNY 14,84 | CNY 15,18 | CNY 14,32 | 1,53M |
| 2026-07-16 | CNY 14,84 | +0,07 % | CNY 14,97 | CNY 15,12 | CNY 14,70 | 1,43M |
| 2026-07-15 | CNY 14,83 | +1,99 % | CNY 14,54 | CNY 14,92 | CNY 14,41 | 1,45M |
| 2026-07-14 | CNY 14,54 | +3,27 % | CNY 14,08 | CNY 14,57 | CNY 13,94 | 1,41M |
| 2026-07-13 | CNY 14,08 | -2,70 % | CNY 14,46 | CNY 14,54 | CNY 14,08 | 1,33M |
| 2026-07-10 | CNY 14,47 | +2,19 % | CNY 14,13 | CNY 14,71 | CNY 13,91 | 1,67M |
| 2026-07-09 | CNY 14,16 | -3,48 % | CNY 14,65 | CNY 14,69 | CNY 13,89 | 2,32M |
| 2026-07-08 | CNY 14,67 | -1,41 % | CNY 14,95 | CNY 14,97 | CNY 14,53 | 1,36M |
| 2026-07-07 | CNY 14,88 | -3,00 % | CNY 15,27 | CNY 15,36 | CNY 14,80 | 1,59M |
| 2026-07-06 | CNY 15,34 | +1,59 % | CNY 15,09 | CNY 15,53 | CNY 15,09 | 1,74M |
| 2026-07-03 | CNY 15,10 | +2,79 % | CNY 14,78 | CNY 15,23 | CNY 14,71 | 2,22M |
| 2026-07-02 | CNY 14,69 | +0,34 % | CNY 14,64 | CNY 15,02 | CNY 14,40 | 1,98M |
| 2026-07-01 | CNY 14,64 | +2,16 % | CNY 14,33 | CNY 14,88 | CNY 14,07 | 2,19M |
| 2026-06-30 | CNY 14,33 | -1,85 % | CNY 14,65 | CNY 14,66 | CNY 14,04 | 1,82M |
| 2026-06-29 | CNY 14,60 | +0,07 % | CNY 14,44 | CNY 14,74 | CNY 14,00 | 1,61M |
| 2026-06-26 | CNY 14,59 | -2,08 % | CNY 14,71 | CNY 14,88 | CNY 14,42 | 1,65M |
| 2026-06-25 | CNY 14,90 | -2,74 % | CNY 15,31 | CNY 15,31 | CNY 14,76 | 1,77M |
| 2026-06-24 | CNY 15,32 | -3,28 % | CNY 15,86 | CNY 15,99 | CNY 15,13 | 1,38M |
| 2026-06-23 | CNY 15,84 | +1,60 % | CNY 15,53 | CNY 16,02 | CNY 15,50 | 1,69M |
| 2026-06-22 | CNY 15,59 | +1,56 % | CNY 15,34 | CNY 15,68 | CNY 14,80 | 1,73M |
| 2026-06-18 | CNY 15,35 | -1,10 % | CNY 15,41 | CNY 15,67 | CNY 15,21 | 1,52M |
| 2026-06-17 | CNY 15,52 | -4,49 % | CNY 16,30 | CNY 16,30 | CNY 15,51 | 1,81M |
| 2026-06-16 | CNY 16,25 | +0,81 % | CNY 16,09 | CNY 16,30 | CNY 15,90 | 1,46M |
| 2026-06-15 | CNY 16,12 | -1,16 % | CNY 16,40 | CNY 16,78 | CNY 15,98 | 1,52M |
| 2026-06-12 | CNY 16,31 | +0,87 % | CNY 16,30 | CNY 16,36 | CNY 15,88 | 1,85M |
| 2026-06-11 | CNY 16,17 | -0,31 % | CNY 16,18 | CNY 16,32 | CNY 15,82 | 1,13M |
| 2026-06-10 | CNY 16,22 | +0,12 % | CNY 16,19 | CNY 16,35 | CNY 15,71 | 1,39M |
| 2026-06-09 | CNY 16,20 | +1,57 % | CNY 16,18 | CNY 16,55 | CNY 16,02 | 1,34M |
| 2026-06-08 | CNY 15,95 | -3,92 % | CNY 16,39 | CNY 16,64 | CNY 15,76 | 1,38M |
| 2026-06-05 | CNY 16,60 | -0,48 % | CNY 16,34 | CNY 16,87 | CNY 16,16 | 1,39M |
| 2026-06-04 | CNY 16,68 | -2,06 % | CNY 17,00 | CNY 17,07 | CNY 16,51 | 1,63M |
| 2026-06-03 | CNY 17,03 | -0,99 % | CNY 17,27 | CNY 17,32 | CNY 16,92 | 1,57M |
| 2026-06-02 | CNY 17,20 | -3,04 % | CNY 17,73 | CNY 17,77 | CNY 17,11 | 2,06M |
| 2026-06-01 | CNY 17,74 | +4,23 % | CNY 17,26 | CNY 17,96 | CNY 16,90 | 2,29M |
| 2026-05-29 | CNY 17,02 | -1,79 % | CNY 17,35 | CNY 17,55 | CNY 16,90 | 1,86M |
| 2026-05-28 | CNY 17,33 | -0,74 % | CNY 17,46 | CNY 17,57 | CNY 16,95 | 1,64M |
| 2026-05-27 | CNY 17,46 | -3,11 % | CNY 18,01 | CNY 18,01 | CNY 17,23 | 2,28M |
| 2026-05-26 | CNY 18,02 | -1,64 % | CNY 18,20 | CNY 18,48 | CNY 17,92 | 2,11M |