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