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 13,07 | -2,68 % | CNY 13,56 | CNY 13,64 | CNY 13,05 | 16,55M |
| 2026-09-29 | CNY 13,43 | +2,13 % | CNY 13,14 | CNY 13,58 | CNY 13,12 | 17,50M |
| 2026-09-28 | CNY 13,15 | -4,57 % | CNY 13,70 | CNY 13,78 | CNY 13,06 | 17,34M |
| 2026-09-24 | CNY 13,78 | -2,20 % | CNY 13,96 | CNY 14,07 | CNY 13,75 |
| 12,29M |
| 2026-09-23 | CNY 14,09 | -1,88 % | CNY 14,32 | CNY 14,32 | CNY 14,04 | 16,50M |
| 2026-09-22 | CNY 14,36 | -0,07 % | CNY 14,41 | CNY 14,56 | CNY 14,26 | 22,62M |
| 2026-09-21 | CNY 14,37 | +2,20 % | CNY 14,28 | CNY 14,45 | CNY 13,89 | 27,18M |
| 2026-09-18 | CNY 14,06 | +2,85 % | CNY 13,79 | CNY 14,11 | CNY 13,69 | 28,64M |
| 2026-09-17 | CNY 13,67 | -1,94 % | CNY 13,84 | CNY 13,97 | CNY 13,55 | 19,96M |
| 2026-09-16 | CNY 13,94 | +4,42 % | CNY 13,30 | CNY 14,04 | CNY 13,10 | 34,24M |
| 2026-09-15 | CNY 13,35 | -1,69 % | CNY 13,76 | CNY 13,76 | CNY 13,34 | 18,75M |
| 2026-09-14 | CNY 13,58 | -0,80 % | CNY 13,69 | CNY 13,93 | CNY 13,51 | 25,35M |
| 2026-09-11 | CNY 13,69 | -8,24 % | CNY 14,75 | CNY 14,78 | CNY 13,53 | 47,60M |
| 2026-09-10 | CNY 14,92 | +0,95 % | CNY 14,97 | CNY 15,12 | CNY 14,73 | 28,77M |
| 2026-09-09 | CNY 14,78 | -1,27 % | CNY 14,85 | CNY 15,00 | CNY 14,67 | 21,10M |
| 2026-09-08 | CNY 14,97 | +0,07 % | CNY 14,97 | CNY 15,20 | CNY 14,83 | 23,23M |
| 2026-09-07 | CNY 14,96 | -1,51 % | CNY 15,28 | CNY 15,33 | CNY 14,90 | 29,07M |
| 2026-09-04 | CNY 15,19 | +1,47 % | CNY 15,21 | CNY 15,70 | CNY 15,07 | 54,77M |
| 2026-09-03 | CNY 14,97 | -1,38 % | CNY 15,30 | CNY 15,48 | CNY 14,95 | 35,70M |
| 2026-09-02 | CNY 15,18 | -1,36 % | CNY 15,13 | CNY 15,46 | CNY 15,00 | 32,55M |
| 2026-09-01 | CNY 15,39 | +1,72 % | CNY 15,08 | CNY 15,68 | CNY 14,96 | 51,83M |
| 2026-08-31 | CNY 15,13 | -0,20 % | CNY 15,01 | CNY 15,20 | CNY 14,79 | 43,54M |
| 2026-08-28 | CNY 15,16 | -2,82 % | CNY 15,20 | CNY 15,71 | CNY 15,03 | 63,18M |
| 2026-08-27 | CNY 15,60 | +7,51 % | CNY 14,34 | CNY 15,76 | CNY 14,34 | 98,58M |
| 2026-08-26 | CNY 14,51 | +2,54 % | CNY 14,10 | CNY 14,83 | CNY 14,04 | 56,86M |
| 2026-08-25 | CNY 14,15 | +1,65 % | CNY 13,80 | CNY 14,28 | CNY 13,76 | 26,98M |
| 2026-08-24 | CNY 13,92 | -0,50 % | CNY 13,98 | CNY 14,19 | CNY 13,65 | 20,91M |
| 2026-08-21 | CNY 13,99 | +2,27 % | CNY 13,64 | CNY 14,08 | CNY 13,43 | 23,58M |
| 2026-08-20 | CNY 13,68 | +2,40 % | CNY 13,63 | CNY 13,91 | CNY 13,51 | 21,63M |
| 2026-08-19 | CNY 13,36 | -4,98 % | CNY 13,88 | CNY 13,93 | CNY 13,35 | 23,43M |
| 2026-08-18 | CNY 14,06 | -2,70 % | CNY 14,40 | CNY 14,40 | CNY 13,79 | 28,35M |
| 2026-08-17 | CNY 14,45 | +1,69 % | CNY 14,21 | CNY 14,45 | CNY 13,90 | 24,81M |
| 2026-08-14 | CNY 14,21 | -0,98 % | CNY 14,40 | CNY 14,52 | CNY 13,98 | 24,70M |
| 2026-08-13 | CNY 14,35 | -1,78 % | CNY 14,64 | CNY 14,92 | CNY 14,33 | 34,73M |
| 2026-08-12 | CNY 14,61 | +0,76 % | CNY 14,48 | CNY 14,70 | CNY 14,26 | 27,54M |
| 2026-08-11 | CNY 14,50 | +1,47 % | CNY 14,29 | CNY 14,59 | CNY 14,07 | 31,46M |
| 2026-08-10 | CNY 14,29 | -0,63 % | CNY 14,50 | CNY 14,50 | CNY 14,15 | 22,29M |
| 2026-08-07 | CNY 14,38 | -0,83 % | CNY 14,72 | CNY 14,73 | CNY 13,93 | 35,21M |
| 2026-08-06 | CNY 14,50 | -0,55 % | CNY 14,51 | CNY 14,94 | CNY 14,27 | 35,68M |
| 2026-08-05 | CNY 14,58 | +1,53 % | CNY 14,40 | CNY 14,95 | CNY 14,28 | 44,20M |
| 2026-08-04 | CNY 14,36 | +1,70 % | CNY 14,26 | CNY 14,48 | CNY 14,20 | 31,86M |
| 2026-08-03 | CNY 14,12 | -0,14 % | CNY 14,15 | CNY 14,35 | CNY 13,82 | 30,64M |
| 2026-07-31 | CNY 14,14 | +3,44 % | CNY 13,51 | CNY 14,40 | CNY 13,50 | 46,97M |
| 2026-07-30 | CNY 13,67 | +0,07 % | CNY 13,51 | CNY 14,14 | CNY 13,50 | 41,29M |
| 2026-07-29 | CNY 13,66 | +3,56 % | CNY 13,10 | CNY 13,90 | CNY 12,94 | 41,97M |
| 2026-07-28 | CNY 13,19 | +0,38 % | CNY 13,00 | CNY 13,42 | CNY 12,88 | 25,55M |
| 2026-07-27 | CNY 13,14 | +4,45 % | CNY 12,60 | CNY 13,28 | CNY 12,57 | 30,63M |
| 2026-07-24 | CNY 12,58 | -8,24 % | CNY 13,40 | CNY 13,52 | CNY 12,58 | 36,21M |
| 2026-07-23 | CNY 13,71 | +0,66 % | CNY 13,62 | CNY 13,96 | CNY 13,18 | 31,43M |
| 2026-07-22 | CNY 13,62 | -4,89 % | CNY 14,20 | CNY 14,20 | CNY 13,52 | 43,17M |
| 2026-07-21 | CNY 14,32 | +4,30 % | CNY 13,65 | CNY 14,47 | CNY 13,09 | 64,57M |
| 2026-07-20 | CNY 13,73 | +1,18 % | CNY 13,38 | CNY 14,25 | CNY 13,33 | 47,81M |
| 2026-07-17 | CNY 13,57 | -4,57 % | CNY 14,02 | CNY 14,98 | CNY 13,56 | 68,78M |
| 2026-07-16 | CNY 14,22 | +1,07 % | CNY 13,80 | CNY 14,66 | CNY 13,45 | 59,32M |
| 2026-07-15 | CNY 14,07 | +5,79 % | CNY 13,31 | CNY 14,43 | CNY 13,02 | 60,87M |
| 2026-07-14 | CNY 13,30 | +0,61 % | CNY 13,23 | CNY 13,40 | CNY 12,70 | 26,50M |
| 2026-07-13 | CNY 13,22 | -5,03 % | CNY 13,79 | CNY 13,92 | CNY 13,12 | 31,81M |
| 2026-07-10 | CNY 13,92 | -1,69 % | CNY 14,00 | CNY 14,40 | CNY 13,73 | 35,50M |
| 2026-07-09 | CNY 14,16 | +3,74 % | CNY 13,63 | CNY 14,18 | CNY 13,47 | 37,49M |
| 2026-07-08 | CNY 13,65 | -3,19 % | CNY 14,11 | CNY 14,25 | CNY 13,60 | 28,83M |
| 2026-07-07 | CNY 14,10 | -3,82 % | CNY 14,48 | CNY 14,70 | CNY 14,04 | 27,97M |
| 2026-07-06 | CNY 14,66 | -4,87 % | CNY 15,53 | CNY 15,65 | CNY 14,63 | 34,83M |
| 2026-07-03 | CNY 15,41 | -2,90 % | CNY 16,16 | CNY 16,31 | CNY 15,25 | 42,46M |
| 2026-07-02 | CNY 15,87 | -6,37 % | CNY 17,01 | CNY 17,17 | CNY 15,80 | 56,99M |
| 2026-07-01 | CNY 16,95 | +5,02 % | CNY 15,98 | CNY 17,50 | CNY 15,88 | 84,45M |
| 2026-06-30 | CNY 16,14 | +1,45 % | CNY 15,84 | CNY 16,49 | CNY 15,44 | 43,20M |
| 2026-06-29 | CNY 15,91 | -0,75 % | CNY 16,48 | CNY 16,75 | CNY 15,58 | 43,33M |
| 2026-06-26 | CNY 16,03 | -6,26 % | CNY 16,94 | CNY 17,30 | CNY 16,03 | 62,07M |
| 2026-06-25 | CNY 17,10 | +0,59 % | CNY 16,84 | CNY 17,94 | CNY 16,78 | 84,66M |
| 2026-06-24 | CNY 17,00 | -6,08 % | CNY 17,97 | CNY 18,00 | CNY 16,81 | 102,96M |
| 2026-06-23 | CNY 18,10 | +0,33 % | CNY 17,28 | CNY 19,72 | CNY 17,28 | 144,27M |
| 2026-06-22 | CNY 18,04 | +11,63 % | CNY 15,80 | CNY 18,57 | CNY 15,75 | 143,29M |
| 2026-06-18 | CNY 16,16 | -1,10 % | CNY 16,01 | CNY 16,30 | CNY 15,81 | 45,25M |
| 2026-06-17 | CNY 16,34 | -0,97 % | CNY 16,32 | CNY 16,68 | CNY 16,17 | 61,37M |
| 2026-06-16 | CNY 16,50 | +2,48 % | CNY 16,05 | CNY 16,90 | CNY 15,68 | 100,42M |
| 2026-06-15 | CNY 16,10 | +8,20 % | CNY 15,10 | CNY 17,82 | CNY 15,05 | 143,64M |
| 2026-06-12 | CNY 14,88 | +20,00 % | CNY 12,57 | CNY 14,88 | CNY 12,49 | 85,85M |
| 2026-06-11 | CNY 12,40 | -2,75 % | CNY 12,68 | CNY 12,75 | CNY 12,25 | 18,40M |
| 2026-06-10 | CNY 12,75 | -3,48 % | CNY 13,14 | CNY 13,19 | CNY 12,55 | 22,03M |
| 2026-06-09 | CNY 13,21 | +2,24 % | CNY 13,05 | CNY 13,30 | CNY 12,87 | 20,79M |
| 2026-06-08 | CNY 12,92 | -3,08 % | CNY 13,22 | CNY 13,99 | CNY 12,76 | 27,75M |
| 2026-06-05 | CNY 13,33 | 0,00 % | CNY 13,33 | CNY 14,05 | CNY 13,27 | 29,04M |
| 2026-06-04 | CNY 13,33 | -1,55 % | CNY 13,55 | CNY 13,77 | CNY 13,20 | 16,74M |
| 2026-06-03 | CNY 13,54 | -2,94 % | CNY 13,91 | CNY 14,09 | CNY 13,42 | 27,46M |
| 2026-06-02 | CNY 13,95 | -2,04 % | CNY 14,20 | CNY 14,25 | CNY 13,61 | 21,89M |
| 2026-06-01 | CNY 14,24 | +4,78 % | CNY 13,72 | CNY 14,56 | CNY 13,62 | 35,49M |
| 2026-05-29 | CNY 13,59 | -3,55 % | CNY 14,17 | CNY 14,24 | CNY 13,56 | 20,18M |
| 2026-05-28 | CNY 14,09 | +0,86 % | CNY 14,01 | CNY 14,19 | CNY 13,45 | 27,95M |
| 2026-05-27 | CNY 13,97 | -5,67 % | CNY 14,73 | CNY 14,83 | CNY 13,94 | 29,35M |
| 2026-05-26 | CNY 14,81 | -0,67 % | CNY 14,68 | CNY 15,08 | CNY 14,42 | 27,92M |