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 13,08 | +0,54 % | CNY 13,14 | CNY 13,25 | CNY 12,58 | 16,96M |
| 2026-09-29 | CNY 13,01 | +1,40 % | CNY 12,87 | CNY 13,13 | CNY 12,81 | 13,78M |
| 2026-09-28 | CNY 12,83 | -9,96 % | CNY 14,25 | CNY 14,25 | CNY 12,77 | 33,71M |
| 2026-09-24 | CNY 14,25 | -2,06 % | CNY 14,32 | CNY 14,86 | CNY 14,23 | 28,13M |
| 2026-09-23 | CNY 14,55 | +2,68 % | CNY 14,28 | CNY 14,63 | CNY 14,01 | 25,91M |
| 2026-09-22 | CNY 14,17 | -1,25 % | CNY 14,36 | CNY 14,63 | CNY 14,08 | 22,11M |
| 2026-09-21 | CNY 14,35 | +1,49 % | CNY 14,18 | CNY 14,50 | CNY 14,03 | 22,49M |
| 2026-09-18 | CNY 14,14 | -0,14 % | CNY 14,44 | CNY 14,46 | CNY 13,86 | 23,79M |
| 2026-09-17 | CNY 14,16 | -4,07 % | CNY 14,60 | CNY 14,76 | CNY 14,06 | 33,39M |
| 2026-09-16 | CNY 14,76 | +0,61 % | CNY 14,56 | CNY 14,96 | CNY 14,41 | 44,43M |
| 2026-09-15 | CNY 14,67 | +4,79 % | CNY 14,10 | CNY 14,77 | CNY 13,85 | 43,19M |
| 2026-09-14 | CNY 14,00 | +1,23 % | CNY 13,70 | CNY 14,18 | CNY 13,40 | 19,68M |
| 2026-09-11 | CNY 13,83 | +0,80 % | CNY 13,60 | CNY 13,94 | CNY 13,23 | 18,80M |
| 2026-09-10 | CNY 13,72 | -0,80 % | CNY 13,83 | CNY 14,02 | CNY 13,65 | 13,88M |
| 2026-09-09 | CNY 13,83 | -0,65 % | CNY 13,97 | CNY 14,10 | CNY 13,70 | 15,92M |
| 2026-09-08 | CNY 13,92 | +1,75 % | CNY 13,58 | CNY 13,93 | CNY 13,30 | 19,34M |
| 2026-09-07 | CNY 13,68 | +3,71 % | CNY 13,28 | CNY 13,77 | CNY 13,28 | 18,33M |
| 2026-09-04 | CNY 13,19 | -2,66 % | CNY 13,64 | CNY 13,85 | CNY 13,07 | 18,11M |
| 2026-09-03 | CNY 13,55 | -0,44 % | CNY 13,79 | CNY 13,95 | CNY 13,38 | 14,47M |
| 2026-09-02 | CNY 13,61 | -1,23 % | CNY 13,52 | CNY 13,75 | CNY 13,42 | 10,05M |
| 2026-09-01 | CNY 13,78 | -1,57 % | CNY 14,04 | CNY 14,04 | CNY 13,64 | 14,56M |
| 2026-08-31 | CNY 14,00 | +1,82 % | CNY 13,40 | CNY 14,05 | CNY 13,32 | 13,67M |
| 2026-08-28 | CNY 13,75 | -1,29 % | CNY 13,85 | CNY 14,13 | CNY 13,70 | 15,68M |
| 2026-08-27 | CNY 13,93 | +1,46 % | CNY 13,60 | CNY 14,03 | CNY 13,58 | 16,99M |
| 2026-08-26 | CNY 13,73 | -0,44 % | CNY 13,86 | CNY 13,93 | CNY 13,46 | 14,80M |
| 2026-08-25 | CNY 13,79 | -3,02 % | CNY 14,03 | CNY 14,10 | CNY 13,25 | 28,59M |
| 2026-08-24 | CNY 14,22 | -1,25 % | CNY 14,65 | CNY 14,88 | CNY 14,03 | 40,65M |
| 2026-08-21 | CNY 14,40 | +9,84 % | CNY 13,11 | CNY 14,41 | CNY 13,11 | 38,42M |
| 2026-08-20 | CNY 13,11 | +2,02 % | CNY 12,95 | CNY 13,44 | CNY 12,86 | 15,99M |
| 2026-08-19 | CNY 12,85 | -7,35 % | CNY 13,50 | CNY 13,65 | CNY 12,77 | 23,08M |
| 2026-08-18 | CNY 13,87 | -1,42 % | CNY 14,00 | CNY 14,17 | CNY 13,68 | 16,59M |
| 2026-08-17 | CNY 14,07 | +1,30 % | CNY 13,95 | CNY 14,14 | CNY 13,72 | 17,97M |
| 2026-08-14 | CNY 13,89 | +1,91 % | CNY 13,60 | CNY 13,96 | CNY 13,51 | 16,78M |
| 2026-08-13 | CNY 13,63 | -1,80 % | CNY 14,05 | CNY 14,14 | CNY 13,58 | 18,53M |
| 2026-08-12 | CNY 13,88 | +0,95 % | CNY 13,79 | CNY 14,06 | CNY 13,65 | 15,44M |
| 2026-08-11 | CNY 13,75 | -1,93 % | CNY 13,92 | CNY 14,01 | CNY 13,62 | 17,43M |
| 2026-08-10 | CNY 14,02 | -0,57 % | CNY 14,34 | CNY 14,56 | CNY 13,83 | 25,60M |
| 2026-08-07 | CNY 14,10 | +10,85 % | CNY 12,83 | CNY 14,29 | CNY 12,72 | 39,18M |
| 2026-08-06 | CNY 12,72 | +3,08 % | CNY 12,22 | CNY 12,74 | CNY 12,11 | 23,63M |
| 2026-08-05 | CNY 12,34 | +2,58 % | CNY 11,99 | CNY 12,55 | CNY 11,94 | 25,39M |
| 2026-08-04 | CNY 12,03 | +6,46 % | CNY 11,45 | CNY 12,14 | CNY 11,24 | 28,33M |
| 2026-08-03 | CNY 11,30 | +3,20 % | CNY 11,10 | CNY 11,39 | CNY 11,00 | 22,58M |
| 2026-07-31 | CNY 10,95 | +5,49 % | CNY 10,93 | CNY 11,40 | CNY 10,89 | 30,61M |
| 2026-07-30 | CNY 10,38 | -5,29 % | CNY 10,88 | CNY 11,06 | CNY 10,27 | 23,26M |
| 2026-07-29 | CNY 10,96 | -1,70 % | CNY 11,15 | CNY 11,15 | CNY 10,53 | 27,83M |
| 2026-07-28 | CNY 11,15 | +0,54 % | CNY 11,07 | CNY 11,65 | CNY 10,90 | 32,28M |
| 2026-07-27 | CNY 11,09 | +6,43 % | CNY 10,30 | CNY 11,09 | CNY 10,30 | 23,05M |
| 2026-07-24 | CNY 10,42 | -3,70 % | CNY 10,66 | CNY 10,81 | CNY 10,29 | 16,41M |
| 2026-07-23 | CNY 10,82 | +1,60 % | CNY 10,62 | CNY 10,88 | CNY 10,49 | 20,62M |
| 2026-07-22 | CNY 10,65 | -3,45 % | CNY 10,88 | CNY 11,12 | CNY 10,50 | 28,75M |
| 2026-07-21 | CNY 11,03 | +5,45 % | CNY 10,64 | CNY 11,07 | CNY 9,34 | 44,66M |
| 2026-07-20 | CNY 10,46 | -10,21 % | CNY 12,00 | CNY 12,00 | CNY 10,22 | 41,96M |
| 2026-07-17 | CNY 11,65 | -8,84 % | CNY 12,82 | CNY 12,86 | CNY 11,50 | 31,75M |
| 2026-07-16 | CNY 12,78 | -6,10 % | CNY 13,38 | CNY 13,78 | CNY 12,67 | 30,50M |
| 2026-07-15 | CNY 13,61 | -5,35 % | CNY 14,47 | CNY 14,55 | CNY 13,58 | 25,09M |
| 2026-07-14 | CNY 14,38 | +2,71 % | CNY 13,97 | CNY 14,68 | CNY 13,62 | 27,60M |
| 2026-07-13 | CNY 14,00 | -3,65 % | CNY 14,46 | CNY 14,65 | CNY 13,96 | 31,67M |
| 2026-07-10 | CNY 14,53 | -4,41 % | CNY 15,20 | CNY 15,42 | CNY 14,52 | 31,75M |
| 2026-07-09 | CNY 15,20 | 0,00 % | CNY 15,22 | CNY 15,41 | CNY 14,41 | 31,81M |
| 2026-07-08 | CNY 15,20 | -4,46 % | CNY 15,76 | CNY 15,88 | CNY 14,81 | 30,33M |
| 2026-07-07 | CNY 15,91 | +0,32 % | CNY 15,72 | CNY 16,36 | CNY 15,46 | 30,60M |
| 2026-07-06 | CNY 15,86 | -5,20 % | CNY 16,70 | CNY 16,98 | CNY 15,59 | 39,35M |
| 2026-07-03 | CNY 16,73 | -4,73 % | CNY 17,25 | CNY 17,90 | CNY 16,71 | 47,18M |
| 2026-07-02 | CNY 17,56 | +4,03 % | CNY 16,40 | CNY 18,10 | CNY 16,04 | 68,26M |
| 2026-07-01 | CNY 16,88 | +5,04 % | CNY 16,33 | CNY 17,60 | CNY 16,30 | 58,44M |
| 2026-06-30 | CNY 16,07 | +6,28 % | CNY 15,12 | CNY 16,43 | CNY 14,82 | 39,68M |
| 2026-06-29 | CNY 15,12 | -2,14 % | CNY 16,17 | CNY 16,32 | CNY 14,71 | 47,59M |
| 2026-06-26 | CNY 15,45 | -6,42 % | CNY 16,40 | CNY 16,40 | CNY 15,31 | 47,49M |
| 2026-06-25 | CNY 16,51 | -4,73 % | CNY 17,04 | CNY 17,04 | CNY 15,69 | 59,43M |
| 2026-06-24 | CNY 17,33 | -1,98 % | CNY 17,12 | CNY 17,61 | CNY 16,75 | 45,52M |
| 2026-06-23 | CNY 17,68 | +0,34 % | CNY 17,20 | CNY 18,05 | CNY 16,85 | 54,70M |
| 2026-06-22 | CNY 17,62 | -3,50 % | CNY 18,63 | CNY 19,08 | CNY 17,10 | 77,71M |
| 2026-06-18 | CNY 18,26 | +4,28 % | CNY 17,51 | CNY 18,88 | CNY 17,01 | 83,26M |
| 2026-06-17 | CNY 17,51 | +0,63 % | CNY 17,00 | CNY 17,77 | CNY 16,85 | 71,47M |
| 2026-06-16 | CNY 17,40 | +3,82 % | CNY 16,60 | CNY 17,58 | CNY 16,50 | 79,91M |
| 2026-06-15 | CNY 16,76 | +9,33 % | CNY 15,58 | CNY 17,15 | CNY 15,47 | 68,85M |
| 2026-06-12 | CNY 15,33 | -4,90 % | CNY 16,18 | CNY 16,76 | CNY 15,29 | 68,38M |
| 2026-06-11 | CNY 16,12 | -4,90 % | CNY 16,81 | CNY 17,19 | CNY 15,86 | 91,30M |
| 2026-06-10 | CNY 16,95 | +0,12 % | CNY 17,98 | CNY 18,27 | CNY 16,73 | 126,72M |
| 2026-06-09 | CNY 16,93 | +19,99 % | CNY 15,88 | CNY 16,93 | CNY 15,20 | 107,77M |
| 2026-06-08 | CNY 14,11 | -4,53 % | CNY 14,02 | CNY 15,14 | CNY 14,01 | 57,69M |
| 2026-06-05 | CNY 14,78 | +1,44 % | CNY 14,33 | CNY 15,00 | CNY 13,62 | 56,48M |
| 2026-06-04 | CNY 14,57 | +1,75 % | CNY 14,22 | CNY 14,71 | CNY 13,92 | 51,50M |
| 2026-06-03 | CNY 14,32 | +0,92 % | CNY 14,05 | CNY 15,30 | CNY 13,96 | 71,45M |
| 2026-06-02 | CNY 14,19 | +6,05 % | CNY 13,38 | CNY 14,40 | CNY 13,16 | 56,94M |
| 2026-06-01 | CNY 13,38 | -3,60 % | CNY 13,80 | CNY 14,00 | CNY 13,21 | 38,51M |
| 2026-05-29 | CNY 13,88 | -3,74 % | CNY 14,40 | CNY 14,74 | CNY 13,50 | 60,62M |
| 2026-05-28 | CNY 14,42 | +1,98 % | CNY 14,30 | CNY 14,53 | CNY 13,80 | 70,05M |
| 2026-05-27 | CNY 14,14 | +6,72 % | CNY 13,69 | CNY 14,88 | CNY 13,47 | 86,05M |
| 2026-05-26 | CNY 13,25 | -1,27 % | CNY 13,36 | CNY 13,57 | CNY 12,96 | 33,35M |