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