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