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