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