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 14,18 | -2,81 % | CNY 14,72 | CNY 14,79 | CNY 14,16 | 44,95M |
| 2026-09-29 | CNY 14,59 | +0,34 % | CNY 14,41 | CNY 14,93 | CNY 14,40 | 47,34M |
| 2026-09-28 | CNY 14,54 | -6,19 % | CNY 15,39 | CNY 15,40 | CNY 14,51 | 67,80M |
| 2026-09-24 | CNY 15,50 | -2,33 % | CNY 15,80 | CNY 15,95 | CNY 15,43 | 61,71M |
| 2026-09-23 | CNY 15,87 | -3,70 % | CNY 16,15 | CNY 16,28 | CNY 15,77 | 106,77M |
| 2026-09-22 | CNY 16,48 | -4,13 % | CNY 17,02 | CNY 17,15 | CNY 16,48 | 151,76M |
| 2026-09-21 | CNY 17,19 | +4,06 % | CNY 16,62 | CNY 17,98 | CNY 16,20 | 199,18M |
| 2026-09-18 | CNY 16,52 | +1,47 % | CNY 16,28 | CNY 17,24 | CNY 15,55 | 198,65M |
| 2026-09-17 | CNY 16,28 | +3,10 % | CNY 15,70 | CNY 16,56 | CNY 15,63 | 180,67M |
| 2026-09-16 | CNY 15,79 | +0,64 % | CNY 15,69 | CNY 16,06 | CNY 15,33 | 123,26M |
| 2026-09-15 | CNY 15,69 | +0,38 % | CNY 15,88 | CNY 16,14 | CNY 15,56 | 165,39M |
| 2026-09-14 | CNY 15,63 | +1,36 % | CNY 15,69 | CNY 15,99 | CNY 15,38 | 225,72M |
| 2026-09-11 | CNY 15,42 | +9,99 % | CNY 14,20 | CNY 15,42 | CNY 14,20 | 141,02M |
| 2026-09-10 | CNY 14,02 | -1,41 % | CNY 14,06 | CNY 14,47 | CNY 13,86 | 59,62M |
| 2026-09-09 | CNY 14,22 | -2,40 % | CNY 14,51 | CNY 14,54 | CNY 14,05 | 52,31M |
| 2026-09-08 | CNY 14,57 | -0,88 % | CNY 14,88 | CNY 14,95 | CNY 14,45 | 58,37M |
| 2026-09-07 | CNY 14,70 | +1,24 % | CNY 14,55 | CNY 14,74 | CNY 14,18 | 61,46M |
| 2026-09-04 | CNY 14,52 | +0,35 % | CNY 14,65 | CNY 15,10 | CNY 14,47 | 96,04M |
| 2026-09-03 | CNY 14,47 | -1,43 % | CNY 15,00 | CNY 15,10 | CNY 14,39 | 81,76M |
| 2026-09-02 | CNY 14,68 | -3,55 % | CNY 14,61 | CNY 15,21 | CNY 14,61 | 121,02M |
| 2026-09-01 | CNY 15,22 | +9,97 % | CNY 14,26 | CNY 15,22 | CNY 14,00 | 136,31M |
| 2026-08-31 | CNY 13,84 | +2,29 % | CNY 13,23 | CNY 13,85 | CNY 13,22 | 36,17M |
| 2026-08-28 | CNY 13,53 | -1,02 % | CNY 13,68 | CNY 13,96 | CNY 13,52 | 41,32M |
| 2026-08-27 | CNY 13,67 | +2,55 % | CNY 13,31 | CNY 13,68 | CNY 13,20 | 39,42M |
| 2026-08-26 | CNY 13,33 | -0,22 % | CNY 13,40 | CNY 13,49 | CNY 13,19 | 25,15M |
| 2026-08-25 | CNY 13,36 | +2,93 % | CNY 12,85 | CNY 13,40 | CNY 12,74 | 38,53M |
| 2026-08-24 | CNY 12,98 | -4,28 % | CNY 13,50 | CNY 13,57 | CNY 12,84 | 38,25M |
| 2026-08-21 | CNY 13,56 | 0,00 % | CNY 13,42 | CNY 13,58 | CNY 13,20 | 26,50M |
| 2026-08-20 | CNY 13,56 | -1,24 % | CNY 14,00 | CNY 14,05 | CNY 13,50 | 36,66M |
| 2026-08-19 | CNY 13,73 | -8,89 % | CNY 14,76 | CNY 14,76 | CNY 13,73 | 65,10M |
| 2026-08-18 | CNY 15,07 | -2,52 % | CNY 15,40 | CNY 15,40 | CNY 14,84 | 56,77M |
| 2026-08-17 | CNY 15,46 | +0,32 % | CNY 15,41 | CNY 15,47 | CNY 15,11 | 47,97M |
| 2026-08-14 | CNY 15,41 | -0,84 % | CNY 15,59 | CNY 15,70 | CNY 14,95 | 75,10M |
| 2026-08-13 | CNY 15,54 | -2,20 % | CNY 15,98 | CNY 16,37 | CNY 15,54 | 86,22M |
| 2026-08-12 | CNY 15,89 | +1,53 % | CNY 15,98 | CNY 16,19 | CNY 15,65 | 70,56M |
| 2026-08-11 | CNY 15,65 | -0,25 % | CNY 15,56 | CNY 15,95 | CNY 15,37 | 54,59M |
| 2026-08-10 | CNY 15,69 | -0,88 % | CNY 15,78 | CNY 15,91 | CNY 15,46 | 58,92M |
| 2026-08-07 | CNY 15,83 | -0,88 % | CNY 15,96 | CNY 16,00 | CNY 15,35 | 97,08M |
| 2026-08-06 | CNY 15,97 | -1,11 % | CNY 15,85 | CNY 16,40 | CNY 15,65 | 136,77M |
| 2026-08-05 | CNY 16,15 | +3,39 % | CNY 15,85 | CNY 16,30 | CNY 15,81 | 214,23M |
| 2026-08-04 | CNY 15,62 | +10,00 % | CNY 14,35 | CNY 15,62 | CNY 14,33 | 51,88M |
| 2026-08-03 | CNY 14,20 | +3,35 % | CNY 13,70 | CNY 14,44 | CNY 13,66 | 75,28M |
| 2026-07-31 | CNY 13,74 | +6,59 % | CNY 13,21 | CNY 14,11 | CNY 13,21 | 96,37M |
| 2026-07-30 | CNY 12,89 | -3,30 % | CNY 13,28 | CNY 13,85 | CNY 12,87 | 61,52M |
| 2026-07-29 | CNY 13,33 | -1,41 % | CNY 13,52 | CNY 13,66 | CNY 13,05 | 49,08M |
| 2026-07-28 | CNY 13,52 | -0,52 % | CNY 13,40 | CNY 14,05 | CNY 13,39 | 51,71M |
| 2026-07-27 | CNY 13,59 | +5,68 % | CNY 12,80 | CNY 13,60 | CNY 12,66 | 60,25M |
| 2026-07-24 | CNY 12,86 | -5,44 % | CNY 13,40 | CNY 13,41 | CNY 12,86 | 38,99M |
| 2026-07-23 | CNY 13,60 | +1,49 % | CNY 13,30 | CNY 13,77 | CNY 13,24 | 47,17M |
| 2026-07-22 | CNY 13,40 | +0,15 % | CNY 13,28 | CNY 13,80 | CNY 13,20 | 56,10M |
| 2026-07-21 | CNY 13,38 | +2,84 % | CNY 13,01 | CNY 13,39 | CNY 11,95 | 75,95M |
| 2026-07-20 | CNY 13,01 | -0,84 % | CNY 13,26 | CNY 13,77 | CNY 12,57 | 73,95M |
| 2026-07-17 | CNY 13,12 | -8,19 % | CNY 14,20 | CNY 14,43 | CNY 12,91 | 70,02M |
| 2026-07-16 | CNY 14,29 | -1,79 % | CNY 14,29 | CNY 15,05 | CNY 14,11 | 67,03M |
| 2026-07-15 | CNY 14,55 | -2,68 % | CNY 14,35 | CNY 15,09 | CNY 14,35 | 76,87M |
| 2026-07-14 | CNY 14,95 | -4,84 % | CNY 15,80 | CNY 15,99 | CNY 14,40 | 99,22M |
| 2026-07-13 | CNY 15,71 | -5,13 % | CNY 16,59 | CNY 16,93 | CNY 15,55 | 156,56M |
| 2026-07-10 | CNY 16,56 | +10,03 % | CNY 15,05 | CNY 16,56 | CNY 14,91 | 112,95M |
| 2026-07-09 | CNY 15,05 | +2,59 % | CNY 14,60 | CNY 15,10 | CNY 14,30 | 70,80M |
| 2026-07-08 | CNY 14,67 | +2,09 % | CNY 14,49 | CNY 15,32 | CNY 14,49 | 65,44M |
| 2026-07-07 | CNY 14,37 | -4,20 % | CNY 14,80 | CNY 15,07 | CNY 14,30 | 45,20M |
| 2026-07-06 | CNY 15,00 | -3,16 % | CNY 15,27 | CNY 15,54 | CNY 14,85 | 46,33M |
| 2026-07-03 | CNY 15,49 | -1,46 % | CNY 15,81 | CNY 15,93 | CNY 15,47 | 45,04M |
| 2026-07-02 | CNY 15,72 | -3,08 % | CNY 16,00 | CNY 16,74 | CNY 15,70 | 67,93M |
| 2026-07-01 | CNY 16,22 | +2,46 % | CNY 15,70 | CNY 16,50 | CNY 15,70 | 60,26M |
| 2026-06-30 | CNY 15,83 | +2,33 % | CNY 15,40 | CNY 16,06 | CNY 15,28 | 49,20M |
| 2026-06-29 | CNY 15,47 | -2,34 % | CNY 15,85 | CNY 15,99 | CNY 15,20 | 55,81M |
| 2026-06-26 | CNY 15,84 | -6,16 % | CNY 16,82 | CNY 16,83 | CNY 15,83 | 71,76M |
| 2026-06-25 | CNY 16,88 | -4,69 % | CNY 17,58 | CNY 17,73 | CNY 16,80 | 82,97M |
| 2026-06-24 | CNY 17,71 | -3,80 % | CNY 18,01 | CNY 18,15 | CNY 17,24 | 80,88M |
| 2026-06-23 | CNY 18,41 | -4,61 % | CNY 19,11 | CNY 19,44 | CNY 18,30 | 102,74M |
| 2026-06-22 | CNY 19,30 | +7,70 % | CNY 17,93 | CNY 19,65 | CNY 17,92 | 148,57M |
| 2026-06-18 | CNY 17,92 | +1,01 % | CNY 17,77 | CNY 18,27 | CNY 17,51 | 60,83M |
| 2026-06-17 | CNY 17,74 | -1,61 % | CNY 17,80 | CNY 17,98 | CNY 17,60 | 46,41M |
| 2026-06-16 | CNY 18,03 | +0,90 % | CNY 17,75 | CNY 18,15 | CNY 17,44 | 57,78M |
| 2026-06-15 | CNY 17,87 | +2,41 % | CNY 17,66 | CNY 17,91 | CNY 17,59 | 48,31M |
| 2026-06-12 | CNY 17,45 | +1,28 % | CNY 17,51 | CNY 17,77 | CNY 17,36 | 64,92M |
| 2026-06-11 | CNY 17,23 | -5,95 % | CNY 17,90 | CNY 17,99 | CNY 17,10 | 77,67M |
| 2026-06-10 | CNY 18,32 | +2,35 % | CNY 18,05 | CNY 19,10 | CNY 17,90 | 127,90M |
| 2026-06-09 | CNY 17,90 | +4,62 % | CNY 17,54 | CNY 18,10 | CNY 17,06 | 69,81M |
| 2026-06-08 | CNY 17,11 | -4,41 % | CNY 17,30 | CNY 17,82 | CNY 16,89 | 53,85M |
| 2026-06-05 | CNY 17,90 | -0,89 % | CNY 18,03 | CNY 18,29 | CNY 17,57 | 54,19M |
| 2026-06-04 | CNY 18,06 | -2,64 % | CNY 18,20 | CNY 18,39 | CNY 17,93 | 46,97M |
| 2026-06-03 | CNY 18,55 | -0,43 % | CNY 18,42 | CNY 18,99 | CNY 18,31 | 55,07M |
| 2026-06-02 | CNY 18,63 | -2,00 % | CNY 18,90 | CNY 18,99 | CNY 17,71 | 78,92M |
| 2026-06-01 | CNY 19,01 | +0,26 % | CNY 19,03 | CNY 19,48 | CNY 18,75 | 63,55M |
| 2026-05-29 | CNY 18,96 | -4,48 % | CNY 20,25 | CNY 20,52 | CNY 18,75 | 77,12M |
| 2026-05-28 | CNY 19,85 | +2,16 % | CNY 19,43 | CNY 19,96 | CNY 19,31 | 66,67M |
| 2026-05-27 | CNY 19,43 | -4,66 % | CNY 20,38 | CNY 20,38 | CNY 19,36 | 79,55M |
| 2026-05-26 | CNY 20,38 | -2,67 % | CNY 20,70 | CNY 20,89 | CNY 20,06 | 73,33M |