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