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