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