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