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