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