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