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