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