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