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