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