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