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