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