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