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