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