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