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 15,74 | -1,69 % | CNY 16,10 | CNY 16,19 | CNY 15,70 | 37,28M |
| 2026-09-29 | CNY 16,01 | -0,68 % | CNY 16,08 | CNY 16,40 | CNY 15,95 | 50,39M |
| 2026-09-28 | CNY 16,12 | -7,89 % | CNY 17,30 | CNY 17,43 | CNY 15,98 | 73,16M |
| 2026-09-24 | CNY 17,50 | +2,94 % | CNY 17,42 | CNY 17,70 | CNY 17,04 | 93,92M |
| 2026-09-23 | CNY 17,00 | +6,52 % | CNY 15,93 | CNY 17,07 | CNY 15,86 | 88,26M |
| 2026-09-22 | CNY 15,96 | -0,56 % | CNY 16,20 | CNY 16,45 | CNY 15,88 | 42,71M |
| 2026-09-21 | CNY 16,05 | +0,94 % | CNY 15,90 | CNY 16,35 | CNY 15,85 | 55,18M |
| 2026-09-18 | CNY 15,90 | +4,06 % | CNY 15,38 | CNY 16,06 | CNY 15,29 | 68,22M |
| 2026-09-17 | CNY 15,28 | -1,23 % | CNY 15,35 | CNY 15,70 | CNY 15,21 | 40,66M |
| 2026-09-16 | CNY 15,47 | -0,58 % | CNY 15,60 | CNY 15,74 | CNY 14,86 | 75,93M |
| 2026-09-15 | CNY 15,56 | +1,57 % | CNY 15,99 | CNY 16,28 | CNY 15,40 | 75,75M |
| 2026-09-14 | CNY 15,32 | +6,39 % | CNY 14,47 | CNY 15,67 | CNY 14,27 | 87,35M |
| 2026-09-11 | CNY 14,40 | -2,31 % | CNY 14,67 | CNY 14,73 | CNY 13,96 | 41,87M |
| 2026-09-10 | CNY 14,74 | -1,54 % | CNY 14,97 | CNY 14,97 | CNY 14,47 | 42,82M |
| 2026-09-09 | CNY 14,97 | +7,85 % | CNY 13,84 | CNY 15,19 | CNY 13,84 | 103,75M |
| 2026-09-08 | CNY 13,88 | -2,53 % | CNY 14,20 | CNY 14,20 | CNY 13,82 | 32,50M |
| 2026-09-07 | CNY 14,24 | +2,30 % | CNY 13,92 | CNY 14,49 | CNY 13,75 | 37,24M |
| 2026-09-04 | CNY 13,92 | -3,53 % | CNY 14,41 | CNY 14,50 | CNY 13,80 | 45,52M |
| 2026-09-03 | CNY 14,43 | +3,81 % | CNY 14,02 | CNY 14,55 | CNY 13,95 | 52,01M |
| 2026-09-02 | CNY 13,90 | -2,80 % | CNY 13,94 | CNY 14,09 | CNY 13,66 | 45,65M |
| 2026-09-01 | CNY 14,30 | -4,92 % | CNY 15,05 | CNY 15,07 | CNY 14,28 | 55,86M |
| 2026-08-31 | CNY 15,04 | -1,05 % | CNY 15,00 | CNY 15,19 | CNY 14,58 | 52,15M |
| 2026-08-28 | CNY 15,20 | -2,12 % | CNY 15,80 | CNY 15,84 | CNY 15,19 | 60,54M |
| 2026-08-27 | CNY 15,53 | +1,70 % | CNY 15,10 | CNY 15,73 | CNY 14,72 | 87,07M |
| 2026-08-26 | CNY 15,27 | +6,04 % | CNY 14,50 | CNY 15,48 | CNY 14,47 | 80,54M |
| 2026-08-25 | CNY 14,40 | +2,27 % | CNY 14,05 | CNY 14,58 | CNY 13,77 | 52,07M |
| 2026-08-24 | CNY 14,08 | -2,76 % | CNY 14,61 | CNY 14,93 | CNY 13,83 | 46,47M |
| 2026-08-21 | CNY 14,48 | -0,62 % | CNY 14,49 | CNY 15,00 | CNY 14,38 | 48,58M |
| 2026-08-20 | CNY 14,57 | +1,11 % | CNY 14,65 | CNY 14,72 | CNY 14,28 | 54,03M |
| 2026-08-19 | CNY 14,41 | -2,04 % | CNY 14,51 | CNY 15,38 | CNY 14,33 | 73,24M |
| 2026-08-18 | CNY 14,71 | -2,90 % | CNY 15,13 | CNY 15,23 | CNY 14,62 | 51,82M |
| 2026-08-17 | CNY 15,15 | +1,34 % | CNY 14,96 | CNY 15,17 | CNY 14,63 | 69,51M |
| 2026-08-14 | CNY 14,95 | +2,96 % | CNY 14,51 | CNY 15,56 | CNY 14,36 | 120,57M |
| 2026-08-13 | CNY 14,52 | -1,76 % | CNY 14,78 | CNY 14,95 | CNY 14,45 | 59,82M |
| 2026-08-12 | CNY 14,78 | +6,56 % | CNY 13,87 | CNY 14,89 | CNY 13,81 | 88,88M |
| 2026-08-11 | CNY 13,87 | -1,84 % | CNY 14,01 | CNY 14,15 | CNY 13,64 | 62,45M |
| 2026-08-10 | CNY 14,13 | +4,43 % | CNY 13,66 | CNY 14,15 | CNY 13,40 | 72,09M |
| 2026-08-07 | CNY 13,53 | -2,03 % | CNY 13,80 | CNY 13,86 | CNY 13,29 | 64,41M |
| 2026-08-06 | CNY 13,81 | -3,02 % | CNY 14,16 | CNY 14,18 | CNY 13,59 | 68,34M |
| 2026-08-05 | CNY 14,24 | +5,40 % | CNY 13,44 | CNY 14,33 | CNY 13,31 | 64,64M |
| 2026-08-04 | CNY 13,51 | +2,43 % | CNY 13,30 | CNY 13,80 | CNY 13,26 | 49,97M |
| 2026-08-03 | CNY 13,19 | -1,05 % | CNY 13,38 | CNY 13,44 | CNY 12,90 | 47,74M |
| 2026-07-31 | CNY 13,33 | +1,76 % | CNY 13,45 | CNY 13,89 | CNY 13,29 | 70,42M |
| 2026-07-30 | CNY 13,10 | +2,26 % | CNY 12,81 | CNY 13,50 | CNY 12,67 | 93,36M |
| 2026-07-29 | CNY 12,81 | +7,02 % | CNY 12,15 | CNY 12,93 | CNY 11,50 | 93,21M |
| 2026-07-28 | CNY 11,97 | -4,47 % | CNY 12,35 | CNY 12,65 | CNY 11,91 | 58,66M |
| 2026-07-27 | CNY 12,53 | +4,07 % | CNY 12,16 | CNY 12,55 | CNY 12,06 | 54,39M |
| 2026-07-24 | CNY 12,04 | -3,37 % | CNY 12,29 | CNY 12,64 | CNY 11,94 | 54,50M |
| 2026-07-23 | CNY 12,46 | +4,71 % | CNY 11,94 | CNY 12,55 | CNY 11,70 | 76,47M |
| 2026-07-22 | CNY 11,90 | -6,74 % | CNY 12,57 | CNY 12,74 | CNY 11,80 | 90,25M |
| 2026-07-21 | CNY 12,76 | +6,16 % | CNY 12,04 | CNY 12,78 | CNY 11,52 | 92,52M |
| 2026-07-20 | CNY 12,02 | -4,07 % | CNY 12,87 | CNY 12,96 | CNY 11,68 | 86,51M |
| 2026-07-17 | CNY 12,53 | -7,19 % | CNY 13,39 | CNY 13,48 | CNY 12,50 | 74,35M |
| 2026-07-16 | CNY 13,50 | -8,35 % | CNY 14,52 | CNY 14,61 | CNY 13,36 | 81,63M |
| 2026-07-15 | CNY 14,73 | -4,60 % | CNY 15,45 | CNY 15,58 | CNY 14,60 | 63,00M |
| 2026-07-14 | CNY 15,44 | -0,90 % | CNY 15,65 | CNY 15,79 | CNY 15,03 | 75,62M |
| 2026-07-13 | CNY 15,58 | -11,33 % | CNY 17,60 | CNY 17,70 | CNY 15,39 | 97,53M |
| 2026-07-10 | CNY 17,57 | -2,98 % | CNY 18,47 | CNY 19,25 | CNY 17,51 | 88,95M |
| 2026-07-09 | CNY 18,11 | -1,90 % | CNY 18,83 | CNY 18,88 | CNY 17,28 | 82,54M |
| 2026-07-08 | CNY 18,46 | -9,29 % | CNY 20,02 | CNY 20,50 | CNY 18,23 | 94,24M |
| 2026-07-07 | CNY 20,35 | +1,09 % | CNY 19,65 | CNY 21,50 | CNY 19,50 | 108,24M |
| 2026-07-06 | CNY 20,13 | +0,65 % | CNY 20,53 | CNY 21,56 | CNY 20,00 | 100,38M |
| 2026-07-03 | CNY 20,00 | -1,67 % | CNY 20,65 | CNY 21,40 | CNY 19,91 | 111,85M |
| 2026-07-02 | CNY 20,34 | +3,46 % | CNY 19,44 | CNY 21,43 | CNY 18,68 | 155,60M |
| 2026-07-01 | CNY 19,66 | +5,02 % | CNY 18,98 | CNY 19,98 | CNY 18,45 | 142,03M |
| 2026-06-30 | CNY 18,72 | +10,44 % | CNY 16,85 | CNY 18,85 | CNY 16,51 | 135,85M |
| 2026-06-29 | CNY 16,95 | +2,17 % | CNY 16,67 | CNY 17,06 | CNY 15,96 | 102,59M |
| 2026-06-26 | CNY 16,59 | -6,90 % | CNY 17,82 | CNY 17,90 | CNY 16,32 | 87,01M |
| 2026-06-25 | CNY 17,82 | -2,62 % | CNY 18,37 | CNY 18,38 | CNY 17,64 | 69,60M |
| 2026-06-24 | CNY 18,30 | -3,38 % | CNY 18,88 | CNY 19,05 | CNY 17,49 | 127,12M |
| 2026-06-23 | CNY 18,94 | -6,84 % | CNY 20,13 | CNY 20,40 | CNY 18,73 | 116,97M |
| 2026-06-22 | CNY 20,33 | +0,74 % | CNY 20,41 | CNY 21,39 | CNY 19,90 | 122,67M |
| 2026-06-18 | CNY 20,18 | -0,59 % | CNY 20,07 | CNY 20,54 | CNY 19,70 | 96,57M |
| 2026-06-17 | CNY 20,30 | +3,15 % | CNY 19,40 | CNY 20,38 | CNY 19,24 | 114,01M |
| 2026-06-16 | CNY 19,68 | +5,24 % | CNY 18,70 | CNY 20,23 | CNY 18,20 | 153,35M |
| 2026-06-15 | CNY 18,70 | +2,92 % | CNY 18,80 | CNY 19,03 | CNY 17,81 | 133,84M |
| 2026-06-12 | CNY 18,17 | +4,19 % | CNY 17,46 | CNY 18,76 | CNY 17,39 | 159,67M |
| 2026-06-11 | CNY 17,44 | +2,77 % | CNY 16,83 | CNY 17,77 | CNY 16,43 | 126,49M |
| 2026-06-10 | CNY 16,97 | -4,23 % | CNY 17,74 | CNY 17,85 | CNY 16,81 | 92,58M |
| 2026-06-09 | CNY 17,72 | +9,05 % | CNY 16,66 | CNY 18,06 | CNY 16,66 | 161,65M |
| 2026-06-08 | CNY 16,25 | +4,84 % | CNY 15,01 | CNY 16,45 | CNY 14,96 | 121,08M |
| 2026-06-05 | CNY 15,50 | -0,51 % | CNY 15,45 | CNY 15,89 | CNY 15,07 | 57,96M |
| 2026-06-04 | CNY 15,58 | -0,83 % | CNY 15,47 | CNY 15,88 | CNY 14,92 | 76,94M |
| 2026-06-03 | CNY 15,71 | -3,32 % | CNY 16,07 | CNY 16,57 | CNY 15,50 | 77,27M |
| 2026-06-02 | CNY 16,25 | -4,58 % | CNY 16,95 | CNY 17,07 | CNY 16,12 | 81,16M |
| 2026-06-01 | CNY 17,03 | +7,65 % | CNY 15,91 | CNY 17,28 | CNY 15,83 | 122,02M |
| 2026-05-29 | CNY 15,82 | -6,28 % | CNY 16,89 | CNY 16,95 | CNY 15,70 | 84,63M |
| 2026-05-28 | CNY 16,88 | -1,00 % | CNY 16,98 | CNY 17,35 | CNY 16,26 | 69,83M |
| 2026-05-27 | CNY 17,05 | -2,68 % | CNY 17,35 | CNY 17,85 | CNY 16,90 | 83,92M |
| 2026-05-26 | CNY 17,52 | +1,04 % | CNY 17,15 | CNY 17,88 | CNY 16,74 | 91,79M |