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 12,88 | +0,23 % | CNY 12,85 | CNY 13,02 | CNY 12,82 | 10,02M |
| 2026-09-29 | CNY 12,85 | -0,46 % | CNY 12,86 | CNY 12,97 | CNY 12,80 | 11,32M |
| 2026-09-28 | CNY 12,91 | -2,34 % | CNY 13,23 | CNY 13,31 | CNY 12,91 | 17,82M |
| 2026-09-24 | CNY 13,22 | 0,00 % | CNY 13,16 | CNY 13,38 | CNY 13,16 |
| 14,46M |
| 2026-09-23 | CNY 13,22 | -0,23 % | CNY 13,25 | CNY 13,29 | CNY 13,10 | 14,88M |
| 2026-09-22 | CNY 13,25 | +0,30 % | CNY 13,29 | CNY 13,35 | CNY 13,21 | 15,13M |
| 2026-09-21 | CNY 13,21 | -0,08 % | CNY 13,17 | CNY 13,29 | CNY 13,13 | 16,58M |
| 2026-09-18 | CNY 13,22 | +2,16 % | CNY 13,02 | CNY 13,28 | CNY 13,01 | 21,66M |
| 2026-09-17 | CNY 12,94 | -0,46 % | CNY 12,91 | CNY 13,06 | CNY 12,78 | 17,52M |
| 2026-09-16 | CNY 13,00 | +0,93 % | CNY 12,84 | CNY 13,07 | CNY 12,70 | 16,37M |
| 2026-09-15 | CNY 12,88 | -1,23 % | CNY 13,01 | CNY 13,08 | CNY 12,87 | 15,06M |
| 2026-09-14 | CNY 13,04 | -0,84 % | CNY 13,14 | CNY 13,20 | CNY 12,95 | 18,66M |
| 2026-09-11 | CNY 13,15 | -5,94 % | CNY 13,92 | CNY 13,94 | CNY 13,15 | 38,69M |
| 2026-09-10 | CNY 13,98 | -2,51 % | CNY 14,28 | CNY 14,30 | CNY 13,98 | 21,75M |
| 2026-09-09 | CNY 14,34 | +0,07 % | CNY 14,30 | CNY 14,45 | CNY 14,23 | 16,23M |
| 2026-09-08 | CNY 14,33 | -0,28 % | CNY 14,37 | CNY 14,40 | CNY 14,23 | 15,50M |
| 2026-09-07 | CNY 14,37 | +0,63 % | CNY 14,29 | CNY 14,48 | CNY 14,25 | 17,59M |
| 2026-09-04 | CNY 14,28 | -0,56 % | CNY 14,38 | CNY 14,53 | CNY 14,23 | 20,26M |
| 2026-09-03 | CNY 14,36 | +0,63 % | CNY 14,31 | CNY 14,48 | CNY 14,26 | 15,08M |
| 2026-09-02 | CNY 14,27 | -1,92 % | CNY 14,44 | CNY 14,49 | CNY 14,23 | 17,41M |
| 2026-09-01 | CNY 14,55 | +0,34 % | CNY 14,43 | CNY 14,64 | CNY 14,42 | 18,80M |
| 2026-08-31 | CNY 14,50 | +0,55 % | CNY 14,33 | CNY 14,52 | CNY 14,21 | 18,60M |
| 2026-08-28 | CNY 14,42 | -1,23 % | CNY 14,59 | CNY 14,63 | CNY 14,38 | 22,82M |
| 2026-08-27 | CNY 14,60 | +0,97 % | CNY 14,41 | CNY 14,64 | CNY 14,40 | 20,46M |
| 2026-08-26 | CNY 14,46 | +0,07 % | CNY 14,40 | CNY 14,55 | CNY 14,34 | 17,85M |
| 2026-08-25 | CNY 14,45 | +1,33 % | CNY 14,15 | CNY 14,56 | CNY 14,14 | 20,74M |
| 2026-08-24 | CNY 14,26 | -4,17 % | CNY 14,69 | CNY 14,69 | CNY 14,17 | 34,31M |
| 2026-08-21 | CNY 14,88 | -0,40 % | CNY 14,82 | CNY 15,05 | CNY 14,70 | 23,50M |
| 2026-08-20 | CNY 14,94 | -2,03 % | CNY 15,24 | CNY 15,36 | CNY 14,81 | 35,89M |
| 2026-08-19 | CNY 15,25 | -8,46 % | CNY 16,20 | CNY 16,21 | CNY 15,12 | 67,38M |
| 2026-08-18 | CNY 16,66 | +6,45 % | CNY 15,69 | CNY 16,91 | CNY 15,52 | 101,41M |
| 2026-08-17 | CNY 15,65 | +1,49 % | CNY 15,38 | CNY 15,69 | CNY 15,28 | 29,38M |
| 2026-08-14 | CNY 15,42 | -0,26 % | CNY 15,45 | CNY 15,54 | CNY 15,21 | 25,74M |
| 2026-08-13 | CNY 15,46 | -2,40 % | CNY 15,90 | CNY 15,97 | CNY 15,45 | 36,63M |
| 2026-08-12 | CNY 15,84 | -1,00 % | CNY 15,85 | CNY 15,93 | CNY 15,74 | 31,63M |
| 2026-08-11 | CNY 16,00 | +1,39 % | CNY 15,62 | CNY 16,26 | CNY 15,44 | 55,15M |
| 2026-08-10 | CNY 15,78 | -0,06 % | CNY 15,95 | CNY 15,95 | CNY 15,49 | 31,82M |
| 2026-08-07 | CNY 15,79 | +0,77 % | CNY 15,64 | CNY 15,97 | CNY 15,64 | 41,16M |
| 2026-08-06 | CNY 15,67 | -2,55 % | CNY 15,80 | CNY 15,98 | CNY 15,56 | 42,13M |
| 2026-08-05 | CNY 16,08 | +1,97 % | CNY 15,70 | CNY 16,19 | CNY 15,57 | 65,25M |
| 2026-08-04 | CNY 15,77 | +1,09 % | CNY 15,59 | CNY 15,89 | CNY 15,44 | 38,86M |
| 2026-08-03 | CNY 15,60 | +1,50 % | CNY 15,33 | CNY 15,80 | CNY 15,32 | 37,19M |
| 2026-07-31 | CNY 15,37 | +2,54 % | CNY 15,33 | CNY 15,65 | CNY 15,31 | 51,06M |
| 2026-07-30 | CNY 14,99 | -1,06 % | CNY 14,93 | CNY 15,21 | CNY 14,91 | 33,97M |
| 2026-07-29 | CNY 15,15 | +2,02 % | CNY 14,85 | CNY 15,35 | CNY 14,80 | 37,06M |
| 2026-07-28 | CNY 14,85 | -0,34 % | CNY 14,65 | CNY 14,92 | CNY 14,61 | 24,71M |
| 2026-07-27 | CNY 14,90 | +2,05 % | CNY 14,50 | CNY 14,95 | CNY 14,47 | 26,78M |
| 2026-07-24 | CNY 14,60 | -4,33 % | CNY 14,96 | CNY 15,05 | CNY 14,60 | 33,48M |
| 2026-07-23 | CNY 15,26 | +0,39 % | CNY 15,04 | CNY 15,26 | CNY 14,75 | 35,11M |
| 2026-07-22 | CNY 15,20 | -4,16 % | CNY 15,65 | CNY 15,65 | CNY 15,18 | 50,40M |
| 2026-07-21 | CNY 15,86 | +3,12 % | CNY 15,23 | CNY 15,93 | CNY 15,18 | 66,31M |
| 2026-07-20 | CNY 15,38 | +1,38 % | CNY 15,13 | CNY 15,38 | CNY 14,82 | 50,34M |
| 2026-07-17 | CNY 15,17 | -0,85 % | CNY 15,15 | CNY 15,55 | CNY 14,60 | 58,70M |
| 2026-07-16 | CNY 15,30 | +1,59 % | CNY 15,00 | CNY 15,59 | CNY 14,90 | 56,24M |
| 2026-07-15 | CNY 15,06 | -0,99 % | CNY 15,09 | CNY 15,27 | CNY 14,60 | 44,74M |
| 2026-07-14 | CNY 15,21 | +0,73 % | CNY 15,00 | CNY 15,22 | CNY 14,45 | 57,60M |
| 2026-07-13 | CNY 15,10 | -7,53 % | CNY 16,21 | CNY 16,30 | CNY 15,00 | 77,43M |
| 2026-07-10 | CNY 16,33 | -1,98 % | CNY 16,68 | CNY 17,10 | CNY 16,33 | 88,44M |
| 2026-07-09 | CNY 16,66 | +4,65 % | CNY 15,82 | CNY 16,70 | CNY 15,80 | 83,36M |
| 2026-07-08 | CNY 15,92 | -3,86 % | CNY 16,83 | CNY 16,85 | CNY 15,77 | 66,81M |
| 2026-07-07 | CNY 16,56 | -2,76 % | CNY 17,02 | CNY 17,86 | CNY 16,44 | 84,70M |
| 2026-07-06 | CNY 17,03 | -6,99 % | CNY 18,33 | CNY 18,35 | CNY 16,95 | 109,85M |
| 2026-07-03 | CNY 18,31 | +2,92 % | CNY 17,96 | CNY 19,19 | CNY 17,60 | 161,61M |
| 2026-07-02 | CNY 17,79 | -4,87 % | CNY 18,41 | CNY 18,90 | CNY 17,72 | 97,68M |
| 2026-07-01 | CNY 18,70 | -3,26 % | CNY 18,80 | CNY 19,69 | CNY 18,60 | 128,15M |
| 2026-06-30 | CNY 19,33 | +6,80 % | CNY 18,52 | CNY 19,75 | CNY 18,52 | 209,66M |
| 2026-06-29 | CNY 18,10 | +18,92 % | CNY 15,34 | CNY 18,26 | CNY 15,29 | 157,94M |
| 2026-06-26 | CNY 15,22 | -4,04 % | CNY 15,73 | CNY 16,50 | CNY 15,20 | 75,94M |
| 2026-06-25 | CNY 15,86 | -2,28 % | CNY 16,14 | CNY 16,49 | CNY 15,56 | 60,24M |
| 2026-06-24 | CNY 16,23 | -3,34 % | CNY 16,66 | CNY 16,87 | CNY 16,02 | 59,17M |
| 2026-06-23 | CNY 16,79 | -2,21 % | CNY 16,97 | CNY 17,41 | CNY 16,58 | 61,09M |
| 2026-06-22 | CNY 17,17 | -3,81 % | CNY 17,99 | CNY 17,99 | CNY 16,84 | 83,77M |
| 2026-06-18 | CNY 17,85 | +3,96 % | CNY 17,60 | CNY 18,11 | CNY 17,36 | 114,00M |
| 2026-06-17 | CNY 17,17 | -4,40 % | CNY 17,50 | CNY 17,55 | CNY 17,00 | 93,28M |
| 2026-06-16 | CNY 17,96 | +5,90 % | CNY 17,00 | CNY 18,20 | CNY 16,67 | 187,97M |
| 2026-06-15 | CNY 16,96 | +13,07 % | CNY 15,00 | CNY 17,00 | CNY 14,81 | 119,15M |
| 2026-06-12 | CNY 15,00 | +0,33 % | CNY 15,15 | CNY 15,40 | CNY 14,83 | 40,03M |
| 2026-06-11 | CNY 14,95 | -7,37 % | CNY 15,60 | CNY 15,69 | CNY 14,92 | 57,54M |
| 2026-06-10 | CNY 16,14 | +1,51 % | CNY 15,77 | CNY 16,68 | CNY 15,03 | 74,41M |
| 2026-06-09 | CNY 15,90 | 0,00 % | CNY 15,85 | CNY 16,10 | CNY 15,61 | 48,70M |
| 2026-06-08 | CNY 15,90 | +2,12 % | CNY 15,12 | CNY 16,10 | CNY 15,03 | 74,20M |
| 2026-06-05 | CNY 15,57 | +3,39 % | CNY 14,91 | CNY 16,15 | CNY 14,24 | 73,05M |
| 2026-06-04 | CNY 15,06 | +1,69 % | CNY 14,65 | CNY 15,25 | CNY 14,60 | 34,47M |
| 2026-06-03 | CNY 14,81 | -2,57 % | CNY 15,05 | CNY 15,28 | CNY 14,71 | 37,83M |
| 2026-06-02 | CNY 15,20 | +1,88 % | CNY 14,93 | CNY 15,38 | CNY 14,93 | 35,70M |
| 2026-06-01 | CNY 14,92 | +0,88 % | CNY 14,65 | CNY 15,08 | CNY 14,60 | 30,26M |
| 2026-05-29 | CNY 14,79 | -6,86 % | CNY 15,71 | CNY 15,97 | CNY 14,78 | 54,90M |
| 2026-05-28 | CNY 15,88 | -3,58 % | CNY 16,30 | CNY 16,30 | CNY 15,50 | 54,29M |
| 2026-05-27 | CNY 16,47 | -3,35 % | CNY 16,60 | CNY 16,85 | CNY 16,29 | 61,58M |
| 2026-05-26 | CNY 17,04 | +0,89 % | CNY 16,73 | CNY 17,50 | CNY 16,42 | 96,21M |