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