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