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