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