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 13,55 | -0,81 % | CNY 13,75 | CNY 13,84 | CNY 13,50 | 35,05M |
| 2026-09-29 | CNY 13,66 | -1,30 % | CNY 13,80 | CNY 13,99 | CNY 13,60 | 42,88M |
| 2026-09-28 | CNY 13,84 | -3,28 % | CNY 14,32 | CNY 14,37 | CNY 13,71 | 62,40M |
| 2026-09-24 | CNY 14,31 | +0,07 % | CNY 14,31 | CNY 14,63 | CNY 14,19 | 71,73M |
| 2026-09-23 | CNY 14,30 | -2,19 % | CNY 14,63 | CNY 14,64 | CNY 14,28 | 47,18M |
| 2026-09-22 | CNY 14,62 | -0,68 % | CNY 14,78 | CNY 14,90 | CNY 14,56 | 54,83M |
| 2026-09-21 | CNY 14,72 | 0,00 % | CNY 14,72 | CNY 14,90 | CNY 14,64 | 62,37M |
| 2026-09-18 | CNY 14,72 | +3,23 % | CNY 14,34 | CNY 14,95 | CNY 14,34 | 95,87M |
| 2026-09-17 | CNY 14,26 | -2,26 % | CNY 14,50 | CNY 14,75 | CNY 14,22 | 67,59M |
| 2026-09-16 | CNY 14,59 | +2,31 % | CNY 14,30 | CNY 14,70 | CNY 14,24 | 76,47M |
| 2026-09-15 | CNY 14,26 | -0,49 % | CNY 14,30 | CNY 14,41 | CNY 14,12 | 36,49M |
| 2026-09-14 | CNY 14,33 | -1,51 % | CNY 14,50 | CNY 14,64 | CNY 14,27 | 50,51M |
| 2026-09-11 | CNY 14,55 | -0,07 % | CNY 14,42 | CNY 14,75 | CNY 14,10 | 71,02M |
| 2026-09-10 | CNY 14,56 | +0,69 % | CNY 14,33 | CNY 14,72 | CNY 14,25 | 64,68M |
| 2026-09-09 | CNY 14,46 | +1,12 % | CNY 14,28 | CNY 14,58 | CNY 14,20 | 65,67M |
| 2026-09-08 | CNY 14,30 | +0,28 % | CNY 14,27 | CNY 14,53 | CNY 14,21 | 49,65M |
| 2026-09-07 | CNY 14,26 | -0,83 % | CNY 14,39 | CNY 14,46 | CNY 14,20 | 46,59M |
| 2026-09-04 | CNY 14,38 | -0,07 % | CNY 14,45 | CNY 14,70 | CNY 14,33 | 61,40M |
| 2026-09-03 | CNY 14,39 | -1,10 % | CNY 14,55 | CNY 14,63 | CNY 14,33 | 44,13M |
| 2026-09-02 | CNY 14,55 | -0,82 % | CNY 14,52 | CNY 14,75 | CNY 14,46 | 59,96M |
| 2026-09-01 | CNY 14,67 | -1,08 % | CNY 14,64 | CNY 14,79 | CNY 14,52 | 61,82M |
| 2026-08-31 | CNY 14,83 | +3,85 % | CNY 14,30 | CNY 15,05 | CNY 14,30 | 105,00M |
| 2026-08-28 | CNY 14,28 | -0,90 % | CNY 14,40 | CNY 14,50 | CNY 14,23 | 44,04M |
| 2026-08-27 | CNY 14,41 | +1,26 % | CNY 14,23 | CNY 14,43 | CNY 14,17 | 47,97M |
| 2026-08-26 | CNY 14,23 | 0,00 % | CNY 14,17 | CNY 14,35 | CNY 14,03 | 43,59M |
| 2026-08-25 | CNY 14,23 | +1,28 % | CNY 13,90 | CNY 14,32 | CNY 13,79 | 54,10M |
| 2026-08-24 | CNY 14,05 | -3,50 % | CNY 14,33 | CNY 14,43 | CNY 13,85 | 78,53M |
| 2026-08-21 | CNY 14,56 | +1,25 % | CNY 14,23 | CNY 14,69 | CNY 14,23 | 60,00M |
| 2026-08-20 | CNY 14,38 | -4,20 % | CNY 15,02 | CNY 15,09 | CNY 14,32 | 114,03M |
| 2026-08-19 | CNY 15,01 | -8,25 % | CNY 17,11 | CNY 17,25 | CNY 15,01 | 211,57M |
| 2026-08-18 | CNY 16,36 | -0,55 % | CNY 16,35 | CNY 16,50 | CNY 16,11 | 71,54M |
| 2026-08-17 | CNY 16,45 | +3,52 % | CNY 15,99 | CNY 16,51 | CNY 15,85 | 71,60M |
| 2026-08-14 | CNY 15,89 | +0,57 % | CNY 15,87 | CNY 15,98 | CNY 15,58 | 48,89M |
| 2026-08-13 | CNY 15,80 | -0,50 % | CNY 15,98 | CNY 16,31 | CNY 15,80 | 64,32M |
| 2026-08-12 | CNY 15,88 | +2,25 % | CNY 15,49 | CNY 15,94 | CNY 15,48 | 75,04M |
| 2026-08-11 | CNY 15,53 | -5,59 % | CNY 15,65 | CNY 15,87 | CNY 15,29 | 116,75M |
| 2026-08-10 | CNY 16,45 | +0,30 % | CNY 16,55 | CNY 16,60 | CNY 15,98 | 94,20M |
| 2026-08-07 | CNY 16,40 | +2,18 % | CNY 16,12 | CNY 16,55 | CNY 15,72 | 108,66M |
| 2026-08-06 | CNY 16,05 | +0,94 % | CNY 15,77 | CNY 16,36 | CNY 15,70 | 101,13M |
| 2026-08-05 | CNY 15,90 | +1,99 % | CNY 15,67 | CNY 16,07 | CNY 15,67 | 89,21M |
| 2026-08-04 | CNY 15,59 | +3,52 % | CNY 15,21 | CNY 15,72 | CNY 15,12 | 92,75M |
| 2026-08-03 | CNY 15,06 | +3,29 % | CNY 14,59 | CNY 15,14 | CNY 14,50 | 81,66M |
| 2026-07-31 | CNY 14,58 | +3,92 % | CNY 14,33 | CNY 14,78 | CNY 14,33 | 95,59M |
| 2026-07-30 | CNY 14,03 | -4,62 % | CNY 14,55 | CNY 14,70 | CNY 14,02 | 76,75M |
| 2026-07-29 | CNY 14,71 | +0,48 % | CNY 14,75 | CNY 14,84 | CNY 14,33 | 70,00M |
| 2026-07-28 | CNY 14,64 | -2,92 % | CNY 14,89 | CNY 15,20 | CNY 14,55 | 70,34M |
| 2026-07-27 | CNY 15,08 | +3,15 % | CNY 14,60 | CNY 15,10 | CNY 14,44 | 77,79M |
| 2026-07-24 | CNY 14,62 | -4,76 % | CNY 15,10 | CNY 15,30 | CNY 14,62 | 78,75M |
| 2026-07-23 | CNY 15,35 | +2,54 % | CNY 14,75 | CNY 15,50 | CNY 14,72 | 92,71M |
| 2026-07-22 | CNY 14,97 | -1,12 % | CNY 14,89 | CNY 15,42 | CNY 14,71 | 101,55M |
| 2026-07-21 | CNY 15,14 | +3,34 % | CNY 14,67 | CNY 15,29 | CNY 13,85 | 172,71M |
| 2026-07-20 | CNY 14,65 | -10,01 % | CNY 16,20 | CNY 16,42 | CNY 14,65 | 143,19M |
| 2026-07-17 | CNY 16,28 | -4,18 % | CNY 16,80 | CNY 17,11 | CNY 15,60 | 163,65M |
| 2026-07-16 | CNY 16,99 | -2,24 % | CNY 17,01 | CNY 17,62 | CNY 16,70 | 117,64M |
| 2026-07-15 | CNY 17,38 | -9,99 % | CNY 18,15 | CNY 18,78 | CNY 17,38 | 198,01M |
| 2026-07-14 | CNY 19,31 | -9,60 % | CNY 20,51 | CNY 20,90 | CNY 19,22 | 207,88M |
| 2026-07-13 | CNY 21,36 | -8,29 % | CNY 23,06 | CNY 23,06 | CNY 20,96 | 336,96M |
| 2026-07-10 | CNY 23,29 | +9,91 % | CNY 21,18 | CNY 23,29 | CNY 20,07 | 262,19M |
| 2026-07-09 | CNY 21,19 | +2,02 % | CNY 20,70 | CNY 21,20 | CNY 20,27 | 148,13M |
| 2026-07-08 | CNY 20,77 | +0,68 % | CNY 20,60 | CNY 21,22 | CNY 20,31 | 131,08M |
| 2026-07-07 | CNY 20,63 | -4,09 % | CNY 21,51 | CNY 22,15 | CNY 20,34 | 137,86M |
| 2026-07-06 | CNY 21,51 | -3,41 % | CNY 22,77 | CNY 23,33 | CNY 21,29 | 197,60M |
| 2026-07-03 | CNY 22,27 | +6,40 % | CNY 21,00 | CNY 22,42 | CNY 21,00 | 198,20M |
| 2026-07-02 | CNY 20,93 | -2,42 % | CNY 21,00 | CNY 21,94 | CNY 20,88 | 143,94M |
| 2026-07-01 | CNY 21,45 | +0,75 % | CNY 21,27 | CNY 21,75 | CNY 21,03 | 156,40M |
| 2026-06-30 | CNY 21,29 | +7,58 % | CNY 20,05 | CNY 21,56 | CNY 20,05 | 197,73M |
| 2026-06-29 | CNY 19,79 | -1,15 % | CNY 19,98 | CNY 20,04 | CNY 19,26 | 146,14M |
| 2026-06-26 | CNY 20,02 | +5,65 % | CNY 18,71 | CNY 20,50 | CNY 18,07 | 252,63M |
| 2026-06-25 | CNY 18,95 | -1,61 % | CNY 19,20 | CNY 20,04 | CNY 18,85 | 118,16M |
| 2026-06-24 | CNY 19,26 | +2,01 % | CNY 18,82 | CNY 19,40 | CNY 18,29 | 113,76M |
| 2026-06-23 | CNY 18,88 | -6,44 % | CNY 19,81 | CNY 19,90 | CNY 18,85 | 144,56M |
| 2026-06-22 | CNY 20,18 | -2,32 % | CNY 20,39 | CNY 20,85 | CNY 19,46 | 165,88M |
| 2026-06-18 | CNY 20,66 | +2,28 % | CNY 19,90 | CNY 21,16 | CNY 19,52 | 190,79M |
| 2026-06-17 | CNY 20,20 | +0,35 % | CNY 19,90 | CNY 20,73 | CNY 19,79 | 136,67M |
| 2026-06-16 | CNY 20,13 | +1,26 % | CNY 20,58 | CNY 21,20 | CNY 20,03 | 171,54M |
| 2026-06-15 | CNY 19,88 | -0,65 % | CNY 19,81 | CNY 20,21 | CNY 19,23 | 139,48M |
| 2026-06-12 | CNY 20,01 | -0,55 % | CNY 20,46 | CNY 21,15 | CNY 19,95 | 171,42M |
| 2026-06-11 | CNY 20,12 | -3,69 % | CNY 20,31 | CNY 20,70 | CNY 19,82 | 136,16M |
| 2026-06-10 | CNY 20,89 | -4,92 % | CNY 21,78 | CNY 22,35 | CNY 20,83 | 139,17M |
| 2026-06-09 | CNY 21,97 | 0,00 % | CNY 21,54 | CNY 22,09 | CNY 20,95 | 178,97M |
| 2026-06-08 | CNY 21,97 | +2,00 % | CNY 20,91 | CNY 22,39 | CNY 20,81 | 245,01M |
| 2026-06-05 | CNY 21,54 | +9,28 % | CNY 20,04 | CNY 21,68 | CNY 20,00 | 256,01M |
| 2026-06-04 | CNY 19,71 | -1,35 % | CNY 19,65 | CNY 20,06 | CNY 19,28 | 98,63M |
| 2026-06-03 | CNY 19,98 | +3,04 % | CNY 19,23 | CNY 20,68 | CNY 19,23 | 150,26M |
| 2026-06-02 | CNY 19,39 | +0,99 % | CNY 19,33 | CNY 19,57 | CNY 18,10 | 129,18M |
| 2026-06-01 | CNY 19,20 | -1,59 % | CNY 19,50 | CNY 19,69 | CNY 19,20 | 79,73M |
| 2026-05-29 | CNY 19,51 | -6,65 % | CNY 20,89 | CNY 20,96 | CNY 19,18 | 141,38M |
| 2026-05-28 | CNY 20,90 | +1,31 % | CNY 20,60 | CNY 21,18 | CNY 20,30 | 98,91M |
| 2026-05-27 | CNY 20,63 | -3,05 % | CNY 21,41 | CNY 21,66 | CNY 20,43 | 112,45M |
| 2026-05-26 | CNY 21,28 | -4,53 % | CNY 22,10 | CNY 22,11 | CNY 21,00 | 130,26M |