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