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