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