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 13,60 | +1,49 % | CNY 13,75 | CNY 14,71 | CNY 13,53 | 60,68M |
| 2026-09-29 | CNY 13,40 | 0,00 % | CNY 13,33 | CNY 13,57 | CNY 13,14 | 23,59M |
| 2026-09-28 | CNY 13,40 | -7,65 % | CNY 14,38 | CNY 14,42 | CNY 13,27 | 45,65M |
| 2026-09-24 | CNY 14,51 | -4,73 % | CNY 15,11 | CNY 15,22 | CNY 14,48 | 45,20M |
| 2026-09-23 | CNY 15,23 | -2,25 % | CNY 15,50 | CNY 15,68 | CNY 15,23 | 32,08M |
| 2026-09-22 | CNY 15,58 | -0,83 % | CNY 15,80 | CNY 16,07 | CNY 15,46 | 57,79M |
| 2026-09-21 | CNY 15,71 | -2,72 % | CNY 16,14 | CNY 16,28 | CNY 15,45 | 74,15M |
| 2026-09-18 | CNY 16,15 | +2,02 % | CNY 16,30 | CNY 16,47 | CNY 15,80 | 61,33M |
| 2026-09-17 | CNY 15,83 | -1,98 % | CNY 16,10 | CNY 16,20 | CNY 15,66 | 43,52M |
| 2026-09-16 | CNY 16,15 | +3,46 % | CNY 15,62 | CNY 16,33 | CNY 15,48 | 62,98M |
| 2026-09-15 | CNY 15,61 | -0,38 % | CNY 15,52 | CNY 15,88 | CNY 15,13 | 47,84M |
| 2026-09-14 | CNY 15,67 | +0,77 % | CNY 15,15 | CNY 15,83 | CNY 14,90 | 47,01M |
| 2026-09-11 | CNY 15,55 | -6,04 % | CNY 16,26 | CNY 16,53 | CNY 15,07 | 95,25M |
| 2026-09-10 | CNY 16,55 | +5,41 % | CNY 15,59 | CNY 16,83 | CNY 15,47 | 93,08M |
| 2026-09-09 | CNY 15,70 | +2,48 % | CNY 15,48 | CNY 16,76 | CNY 15,42 | 97,67M |
| 2026-09-08 | CNY 15,32 | -3,40 % | CNY 15,57 | CNY 16,02 | CNY 15,27 | 54,31M |
| 2026-09-07 | CNY 15,86 | +1,47 % | CNY 15,76 | CNY 16,21 | CNY 15,50 | 59,06M |
| 2026-09-04 | CNY 15,63 | -3,70 % | CNY 16,31 | CNY 16,65 | CNY 15,42 | 53,62M |
| 2026-09-03 | CNY 16,23 | +1,37 % | CNY 16,15 | CNY 16,53 | CNY 15,71 | 50,02M |
| 2026-09-02 | CNY 16,01 | -3,15 % | CNY 16,25 | CNY 16,29 | CNY 15,82 | 47,41M |
| 2026-09-01 | CNY 16,53 | -2,71 % | CNY 16,89 | CNY 16,99 | CNY 16,08 | 63,20M |
| 2026-08-31 | CNY 16,99 | +0,95 % | CNY 16,53 | CNY 17,45 | CNY 16,38 | 78,21M |
| 2026-08-28 | CNY 16,83 | -0,30 % | CNY 16,92 | CNY 17,65 | CNY 16,77 | 88,64M |
| 2026-08-27 | CNY 16,88 | +4,07 % | CNY 16,30 | CNY 17,15 | CNY 16,23 | 61,40M |
| 2026-08-26 | CNY 16,22 | -0,37 % | CNY 16,39 | CNY 16,50 | CNY 15,89 | 40,18M |
| 2026-08-25 | CNY 16,28 | -3,67 % | CNY 16,50 | CNY 16,64 | CNY 15,96 | 54,20M |
| 2026-08-24 | CNY 16,90 | +0,36 % | CNY 16,77 | CNY 17,13 | CNY 16,16 | 59,21M |
| 2026-08-21 | CNY 16,84 | +2,25 % | CNY 16,54 | CNY 17,35 | CNY 16,20 | 57,35M |
| 2026-08-20 | CNY 16,47 | +3,65 % | CNY 16,26 | CNY 17,12 | CNY 16,08 | 67,90M |
| 2026-08-19 | CNY 15,89 | -9,97 % | CNY 17,00 | CNY 17,21 | CNY 15,78 | 82,95M |
| 2026-08-18 | CNY 17,65 | +3,82 % | CNY 17,00 | CNY 17,76 | CNY 16,79 | 81,73M |
| 2026-08-17 | CNY 17,00 | -1,56 % | CNY 17,23 | CNY 17,30 | CNY 16,65 | 69,97M |
| 2026-08-14 | CNY 17,27 | +0,94 % | CNY 17,32 | CNY 17,42 | CNY 16,81 | 60,25M |
| 2026-08-13 | CNY 17,11 | +1,72 % | CNY 16,99 | CNY 17,67 | CNY 16,67 | 84,89M |
| 2026-08-12 | CNY 16,82 | +7,89 % | CNY 15,54 | CNY 16,94 | CNY 15,47 | 104,04M |
| 2026-08-11 | CNY 15,59 | -2,62 % | CNY 15,90 | CNY 16,73 | CNY 15,56 | 85,28M |
| 2026-08-10 | CNY 16,01 | +5,47 % | CNY 15,20 | CNY 16,25 | CNY 14,80 | 75,90M |
| 2026-08-07 | CNY 15,18 | +1,47 % | CNY 15,00 | CNY 15,38 | CNY 14,78 | 66,06M |
| 2026-08-06 | CNY 14,96 | +1,08 % | CNY 14,69 | CNY 15,34 | CNY 14,62 | 60,10M |
| 2026-08-05 | CNY 14,80 | -0,67 % | CNY 14,30 | CNY 14,99 | CNY 14,20 | 71,14M |
| 2026-08-04 | CNY 14,90 | +13,05 % | CNY 13,38 | CNY 14,95 | CNY 13,20 | 78,79M |
| 2026-08-03 | CNY 13,18 | +4,03 % | CNY 12,61 | CNY 13,46 | CNY 12,42 | 52,67M |
| 2026-07-31 | CNY 12,67 | +6,38 % | CNY 12,80 | CNY 13,19 | CNY 12,64 | 78,75M |
| 2026-07-30 | CNY 11,91 | -10,99 % | CNY 13,15 | CNY 13,34 | CNY 11,91 | 66,17M |
| 2026-07-29 | CNY 13,38 | -4,70 % | CNY 13,92 | CNY 14,07 | CNY 12,70 | 64,24M |
| 2026-07-28 | CNY 14,04 | -6,65 % | CNY 14,70 | CNY 14,89 | CNY 13,88 | 41,55M |
| 2026-07-27 | CNY 15,04 | +3,72 % | CNY 14,50 | CNY 15,10 | CNY 14,21 | 38,75M |
| 2026-07-24 | CNY 14,50 | -3,01 % | CNY 14,65 | CNY 14,97 | CNY 14,47 | 29,63M |
| 2026-07-23 | CNY 14,95 | -2,61 % | CNY 15,35 | CNY 15,53 | CNY 14,88 | 42,75M |
| 2026-07-22 | CNY 15,35 | +2,40 % | CNY 14,78 | CNY 16,05 | CNY 14,61 | 82,34M |
| 2026-07-21 | CNY 14,99 | +5,86 % | CNY 14,20 | CNY 15,04 | CNY 13,40 | 72,05M |
| 2026-07-20 | CNY 14,16 | +1,51 % | CNY 14,32 | CNY 14,58 | CNY 13,15 | 74,91M |
| 2026-07-17 | CNY 13,95 | -13,84 % | CNY 15,91 | CNY 15,99 | CNY 13,94 | 78,75M |
| 2026-07-16 | CNY 16,19 | -4,76 % | CNY 16,50 | CNY 17,25 | CNY 15,86 | 61,50M |
| 2026-07-15 | CNY 17,00 | -10,53 % | CNY 18,99 | CNY 19,09 | CNY 17,00 | 91,38M |
| 2026-07-14 | CNY 19,00 | +5,61 % | CNY 18,00 | CNY 19,70 | CNY 17,92 | 95,80M |
| 2026-07-13 | CNY 17,99 | -4,81 % | CNY 18,52 | CNY 19,88 | CNY 17,92 | 84,56M |
| 2026-07-10 | CNY 18,90 | -9,27 % | CNY 20,54 | CNY 20,68 | CNY 18,82 | 109,03M |
| 2026-07-09 | CNY 20,83 | +5,84 % | CNY 19,40 | CNY 21,00 | CNY 18,64 | 138,78M |
| 2026-07-08 | CNY 19,68 | +3,20 % | CNY 19,07 | CNY 19,87 | CNY 17,63 | 131,76M |
| 2026-07-07 | CNY 19,07 | +0,95 % | CNY 19,01 | CNY 19,60 | CNY 18,50 | 104,87M |
| 2026-07-06 | CNY 18,89 | +5,30 % | CNY 17,95 | CNY 19,15 | CNY 17,54 | 94,38M |
| 2026-07-03 | CNY 17,94 | +0,84 % | CNY 17,61 | CNY 18,65 | CNY 16,97 | 75,57M |
| 2026-07-02 | CNY 17,79 | -3,89 % | CNY 17,86 | CNY 19,19 | CNY 17,37 | 77,59M |
| 2026-07-01 | CNY 18,51 | -2,73 % | CNY 18,79 | CNY 19,45 | CNY 18,37 | 65,54M |
| 2026-06-30 | CNY 19,03 | +2,09 % | CNY 18,64 | CNY 19,59 | CNY 18,22 | 75,15M |
| 2026-06-29 | CNY 18,64 | -6,80 % | CNY 19,59 | CNY 19,78 | CNY 17,74 | 112,18M |
| 2026-06-26 | CNY 20,00 | -5,12 % | CNY 20,70 | CNY 21,62 | CNY 19,87 | 95,78M |
| 2026-06-25 | CNY 21,08 | -1,36 % | CNY 21,17 | CNY 21,53 | CNY 20,80 | 111,58M |
| 2026-06-24 | CNY 21,37 | +9,14 % | CNY 19,54 | CNY 22,45 | CNY 19,46 | 144,62M |
| 2026-06-23 | CNY 19,58 | -3,26 % | CNY 20,08 | CNY 20,26 | CNY 19,12 | 90,71M |
| 2026-06-22 | CNY 20,24 | +7,32 % | CNY 19,30 | CNY 20,30 | CNY 18,46 | 146,31M |
| 2026-06-18 | CNY 18,86 | +0,37 % | CNY 18,75 | CNY 19,17 | CNY 18,25 | 70,30M |
| 2026-06-17 | CNY 18,79 | -4,23 % | CNY 19,06 | CNY 19,37 | CNY 18,51 | 98,50M |
| 2026-06-16 | CNY 19,62 | +1,87 % | CNY 19,11 | CNY 20,26 | CNY 18,81 | 129,70M |
| 2026-06-15 | CNY 19,26 | +11,65 % | CNY 16,95 | CNY 19,66 | CNY 16,95 | 160,50M |
| 2026-06-12 | CNY 17,25 | +4,36 % | CNY 18,50 | CNY 19,17 | CNY 17,00 | 207,47M |
| 2026-06-11 | CNY 16,53 | +6,65 % | CNY 15,50 | CNY 17,05 | CNY 15,36 | 114,44M |
| 2026-06-10 | CNY 15,50 | -4,62 % | CNY 15,98 | CNY 15,98 | CNY 15,21 | 54,38M |
| 2026-06-09 | CNY 16,25 | +3,70 % | CNY 15,96 | CNY 16,30 | CNY 15,71 | 54,81M |
| 2026-06-08 | CNY 15,67 | -6,95 % | CNY 16,00 | CNY 16,43 | CNY 15,45 | 71,60M |
| 2026-06-05 | CNY 16,84 | -1,69 % | CNY 16,91 | CNY 17,44 | CNY 16,46 | 74,83M |
| 2026-06-04 | CNY 17,13 | -0,29 % | CNY 16,88 | CNY 17,38 | CNY 16,51 | 81,45M |
| 2026-06-03 | CNY 17,18 | -0,23 % | CNY 17,51 | CNY 17,93 | CNY 16,81 | 108,85M |
| 2026-06-02 | CNY 17,22 | +2,56 % | CNY 16,96 | CNY 17,44 | CNY 16,54 | 67,61M |
| 2026-06-01 | CNY 16,79 | -3,39 % | CNY 17,50 | CNY 17,55 | CNY 16,65 | 67,69M |
| 2026-05-29 | CNY 17,38 | -7,01 % | CNY 18,66 | CNY 18,80 | CNY 17,17 | 86,85M |
| 2026-05-28 | CNY 18,69 | +4,18 % | CNY 17,84 | CNY 19,10 | CNY 17,46 | 94,12M |
| 2026-05-27 | CNY 17,94 | -4,32 % | CNY 18,72 | CNY 18,81 | CNY 17,76 | 99,65M |
| 2026-05-26 | CNY 18,75 | -6,72 % | CNY 19,89 | CNY 19,89 | CNY 18,38 | 115,54M |