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 | +1,43 % | CNY 14,80 | CNY 15,18 | CNY 14,65 | 97,35M |
| 2026-09-29 | CNY 14,69 | -0,47 % | CNY 14,70 | CNY 15,06 | CNY 14,54 | 75,95M |
| 2026-09-28 | CNY 14,76 | -2,51 % | CNY 15,10 | CNY 15,15 | CNY 14,56 | 70,99M |
| 2026-09-24 | CNY 15,14 | -1,17 % | CNY 15,32 | CNY 15,49 | CNY 15,13 | 69,59M |
| 2026-09-23 | CNY 15,32 | -3,77 % | CNY 15,91 | CNY 15,93 | CNY 15,28 | 105,67M |
| 2026-09-22 | CNY 15,92 | +4,81 % | CNY 16,38 | CNY 16,60 | CNY 15,54 | 208,16M |
| 2026-09-21 | CNY 15,19 | +0,26 % | CNY 15,16 | CNY 15,27 | CNY 15,04 | 81,65M |
| 2026-09-18 | CNY 15,15 | +2,43 % | CNY 14,99 | CNY 15,24 | CNY 14,81 | 106,73M |
| 2026-09-17 | CNY 14,79 | +0,61 % | CNY 14,43 | CNY 14,90 | CNY 14,42 | 79,25M |
| 2026-09-16 | CNY 14,70 | -0,54 % | CNY 14,50 | CNY 14,83 | CNY 14,35 | 99,79M |
| 2026-09-15 | CNY 14,78 | -0,61 % | CNY 15,43 | CNY 15,47 | CNY 14,74 | 98,02M |
| 2026-09-14 | CNY 14,87 | +1,29 % | CNY 14,76 | CNY 15,05 | CNY 14,59 | 89,74M |
| 2026-09-11 | CNY 14,68 | -2,59 % | CNY 14,85 | CNY 14,85 | CNY 14,30 | 112,69M |
| 2026-09-10 | CNY 15,07 | -0,46 % | CNY 15,48 | CNY 15,55 | CNY 15,05 | 91,84M |
| 2026-09-09 | CNY 15,14 | -2,01 % | CNY 15,48 | CNY 15,63 | CNY 15,04 | 100,26M |
| 2026-09-08 | CNY 15,45 | -2,03 % | CNY 15,70 | CNY 15,70 | CNY 15,39 | 99,79M |
| 2026-09-07 | CNY 15,77 | +0,77 % | CNY 15,76 | CNY 15,82 | CNY 15,36 | 125,42M |
| 2026-09-04 | CNY 15,65 | -1,70 % | CNY 16,27 | CNY 16,41 | CNY 15,55 | 173,60M |
| 2026-09-03 | CNY 15,92 | -1,42 % | CNY 16,40 | CNY 16,49 | CNY 15,82 | 125,69M |
| 2026-09-02 | CNY 16,15 | -1,46 % | CNY 16,11 | CNY 16,44 | CNY 15,87 | 137,19M |
| 2026-09-01 | CNY 16,39 | +0,18 % | CNY 16,36 | CNY 16,63 | CNY 16,01 | 214,37M |
| 2026-08-31 | CNY 16,36 | +6,86 % | CNY 15,01 | CNY 16,61 | CNY 14,90 | 246,53M |
| 2026-08-28 | CNY 15,31 | -1,03 % | CNY 15,73 | CNY 16,34 | CNY 15,30 | 240,56M |
| 2026-08-27 | CNY 15,47 | +3,41 % | CNY 15,16 | CNY 15,63 | CNY 15,05 | 196,03M |
| 2026-08-26 | CNY 14,96 | -0,93 % | CNY 15,06 | CNY 15,34 | CNY 14,65 | 143,45M |
| 2026-08-25 | CNY 15,10 | -0,66 % | CNY 15,08 | CNY 15,19 | CNY 14,82 | 134,64M |
| 2026-08-24 | CNY 15,20 | -2,19 % | CNY 15,54 | CNY 15,59 | CNY 14,96 | 115,67M |
| 2026-08-21 | CNY 15,54 | -2,02 % | CNY 15,92 | CNY 16,03 | CNY 15,27 | 146,33M |
| 2026-08-20 | CNY 15,86 | +1,34 % | CNY 16,18 | CNY 16,69 | CNY 15,78 | 229,63M |
| 2026-08-19 | CNY 15,65 | -7,12 % | CNY 16,24 | CNY 16,48 | CNY 15,56 | 216,03M |
| 2026-08-18 | CNY 16,85 | -4,10 % | CNY 17,39 | CNY 17,47 | CNY 16,70 | 245,49M |
| 2026-08-17 | CNY 17,57 | +1,38 % | CNY 17,00 | CNY 17,58 | CNY 16,80 | 424,15M |
| 2026-08-14 | CNY 17,33 | +20,01 % | CNY 14,50 | CNY 17,33 | CNY 14,31 | 480,49M |
| 2026-08-13 | CNY 14,44 | -1,37 % | CNY 14,99 | CNY 15,28 | CNY 14,42 | 195,32M |
| 2026-08-12 | CNY 14,64 | -1,15 % | CNY 15,24 | CNY 15,38 | CNY 14,60 | 145,38M |
| 2026-08-11 | CNY 14,81 | +0,07 % | CNY 14,84 | CNY 15,14 | CNY 14,50 | 147,45M |
| 2026-08-10 | CNY 14,80 | -4,27 % | CNY 15,00 | CNY 15,28 | CNY 14,44 | 227,59M |
| 2026-08-07 | CNY 15,46 | +4,96 % | CNY 15,84 | CNY 16,68 | CNY 14,98 | 350,69M |
| 2026-08-06 | CNY 14,73 | -1,67 % | CNY 14,72 | CNY 15,12 | CNY 14,49 | 159,99M |
| 2026-08-05 | CNY 14,98 | +1,70 % | CNY 14,61 | CNY 15,40 | CNY 14,50 | 220,58M |
| 2026-08-04 | CNY 14,73 | +6,58 % | CNY 14,25 | CNY 14,99 | CNY 14,20 | 209,77M |
| 2026-08-03 | CNY 13,82 | -1,50 % | CNY 14,03 | CNY 14,22 | CNY 13,74 | 163,01M |
| 2026-07-31 | CNY 14,03 | +17,50 % | CNY 13,06 | CNY 14,32 | CNY 12,77 | 281,04M |
| 2026-07-30 | CNY 11,94 | -4,78 % | CNY 12,35 | CNY 12,85 | CNY 11,93 | 127,00M |
| 2026-07-29 | CNY 12,54 | -2,79 % | CNY 12,90 | CNY 13,03 | CNY 12,00 | 140,98M |
| 2026-07-28 | CNY 12,90 | -3,23 % | CNY 12,94 | CNY 13,21 | CNY 12,80 | 93,02M |
| 2026-07-27 | CNY 13,33 | +2,54 % | CNY 12,88 | CNY 13,37 | CNY 12,63 | 112,89M |
| 2026-07-24 | CNY 13,00 | -8,32 % | CNY 13,74 | CNY 13,85 | CNY 12,98 | 155,79M |
| 2026-07-23 | CNY 14,18 | -3,54 % | CNY 14,50 | CNY 14,88 | CNY 14,03 | 144,79M |
| 2026-07-22 | CNY 14,70 | -1,74 % | CNY 14,68 | CNY 15,32 | CNY 14,55 | 202,16M |
| 2026-07-21 | CNY 14,96 | +4,98 % | CNY 14,15 | CNY 14,97 | CNY 13,81 | 248,89M |
| 2026-07-20 | CNY 14,25 | +7,71 % | CNY 13,75 | CNY 14,55 | CNY 13,64 | 225,41M |
| 2026-07-17 | CNY 13,23 | -7,22 % | CNY 14,01 | CNY 14,26 | CNY 13,03 | 183,21M |
| 2026-07-16 | CNY 14,26 | -0,63 % | CNY 14,08 | CNY 14,74 | CNY 13,82 | 174,64M |
| 2026-07-15 | CNY 14,35 | +0,56 % | CNY 14,35 | CNY 14,78 | CNY 14,07 | 172,71M |
| 2026-07-14 | CNY 14,27 | -2,86 % | CNY 14,98 | CNY 15,25 | CNY 13,54 | 208,36M |
| 2026-07-13 | CNY 14,69 | -3,10 % | CNY 14,89 | CNY 15,49 | CNY 14,52 | 204,08M |
| 2026-07-10 | CNY 15,16 | -1,11 % | CNY 15,14 | CNY 16,05 | CNY 14,90 | 307,95M |
| 2026-07-09 | CNY 15,33 | +4,57 % | CNY 14,61 | CNY 15,35 | CNY 14,40 | 373,18M |
| 2026-07-08 | CNY 14,66 | +19,97 % | CNY 13,18 | CNY 14,66 | CNY 12,91 | 285,30M |
| 2026-07-07 | CNY 12,22 | -3,70 % | CNY 12,71 | CNY 12,76 | CNY 12,16 | 72,74M |
| 2026-07-06 | CNY 12,69 | -0,31 % | CNY 12,70 | CNY 12,98 | CNY 12,56 | 73,34M |
| 2026-07-03 | CNY 12,73 | -0,93 % | CNY 12,84 | CNY 13,03 | CNY 12,72 | 78,18M |
| 2026-07-02 | CNY 12,85 | -3,75 % | CNY 13,20 | CNY 13,44 | CNY 12,81 | 108,13M |
| 2026-07-01 | CNY 13,35 | +2,61 % | CNY 13,00 | CNY 13,85 | CNY 12,89 | 152,13M |
| 2026-06-30 | CNY 13,01 | +3,91 % | CNY 12,58 | CNY 13,29 | CNY 12,33 | 113,32M |
| 2026-06-29 | CNY 12,52 | -2,03 % | CNY 12,78 | CNY 12,97 | CNY 12,33 | 108,91M |
| 2026-06-26 | CNY 12,78 | -7,26 % | CNY 13,61 | CNY 13,61 | CNY 12,78 | 145,19M |
| 2026-06-25 | CNY 13,78 | -3,84 % | CNY 14,39 | CNY 14,56 | CNY 13,40 | 156,06M |
| 2026-06-24 | CNY 14,33 | +1,06 % | CNY 14,15 | CNY 14,47 | CNY 13,89 | 106,03M |
| 2026-06-23 | CNY 14,18 | -7,62 % | CNY 15,15 | CNY 15,17 | CNY 14,13 | 151,26M |
| 2026-06-22 | CNY 15,35 | +3,16 % | CNY 14,85 | CNY 15,60 | CNY 14,81 | 158,99M |
| 2026-06-18 | CNY 14,88 | +3,48 % | CNY 14,47 | CNY 15,09 | CNY 14,23 | 158,02M |
| 2026-06-17 | CNY 14,38 | -1,30 % | CNY 14,48 | CNY 14,69 | CNY 14,24 | 105,98M |
| 2026-06-16 | CNY 14,57 | -0,27 % | CNY 14,60 | CNY 14,75 | CNY 14,34 | 100,45M |
| 2026-06-15 | CNY 14,61 | +2,10 % | CNY 14,50 | CNY 14,72 | CNY 14,41 | 103,32M |
| 2026-06-12 | CNY 14,31 | +1,85 % | CNY 14,26 | CNY 14,70 | CNY 14,19 | 143,76M |
| 2026-06-11 | CNY 14,05 | +0,29 % | CNY 13,90 | CNY 14,20 | CNY 13,56 | 106,73M |
| 2026-06-10 | CNY 14,01 | -2,16 % | CNY 14,18 | CNY 14,63 | CNY 13,89 | 105,80M |
| 2026-06-09 | CNY 14,32 | +0,07 % | CNY 14,32 | CNY 14,45 | CNY 13,96 | 93,31M |
| 2026-06-08 | CNY 14,31 | -4,92 % | CNY 14,30 | CNY 14,81 | CNY 14,17 | 106,05M |
| 2026-06-05 | CNY 15,05 | -2,78 % | CNY 15,29 | CNY 15,56 | CNY 14,96 | 110,17M |
| 2026-06-04 | CNY 15,48 | +0,85 % | CNY 15,08 | CNY 15,55 | CNY 14,92 | 110,56M |
| 2026-06-03 | CNY 15,35 | +1,12 % | CNY 15,03 | CNY 15,96 | CNY 14,76 | 176,71M |
| 2026-06-02 | CNY 15,18 | +0,53 % | CNY 15,25 | CNY 15,40 | CNY 14,72 | 116,14M |
| 2026-06-01 | CNY 15,10 | +1,62 % | CNY 15,15 | CNY 15,58 | CNY 14,83 | 140,48M |
| 2026-05-29 | CNY 14,86 | -5,17 % | CNY 15,88 | CNY 16,16 | CNY 14,70 | 157,46M |
| 2026-05-28 | CNY 15,67 | -0,70 % | CNY 16,01 | CNY 16,16 | CNY 15,35 | 128,97M |
| 2026-05-27 | CNY 15,78 | -4,59 % | CNY 16,45 | CNY 16,54 | CNY 15,67 | 136,70M |
| 2026-05-26 | CNY 16,54 | -3,73 % | CNY 16,88 | CNY 16,90 | CNY 16,16 | 150,43M |