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