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