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