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