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