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