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