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