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