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