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 15,72 | -3,56 % | CNY 16,87 | CNY 16,99 | CNY 15,70 | 56,73M |
| 2026-09-29 | CNY 16,30 | -1,15 % | CNY 16,28 | CNY 16,54 | CNY 16,15 | 39,86M |
| 2026-09-28 | CNY 16,49 | -7,15 % | CNY 17,40 | CNY 17,64 | CNY 16,25 | 60,83M |
| 2026-09-24 | CNY 17,76 | -3,16 % | CNY 17,98 | CNY 18,50 | CNY 17,72 | 65,84M |
| 2026-09-23 | CNY 18,34 | +0,77 % | CNY 18,20 | CNY 18,78 | CNY 17,88 | 88,35M |
| 2026-09-22 | CNY 18,20 | -2,41 % | CNY 18,73 | CNY 18,93 | CNY 18,10 | 80,26M |
| 2026-09-21 | CNY 18,65 | +1,19 % | CNY 18,35 | CNY 18,74 | CNY 18,00 | 126,82M |
| 2026-09-18 | CNY 18,43 | +10,03 % | CNY 17,08 | CNY 18,43 | CNY 16,78 | 92,09M |
| 2026-09-17 | CNY 16,75 | -2,16 % | CNY 16,73 | CNY 17,16 | CNY 16,60 | 68,42M |
| 2026-09-16 | CNY 17,12 | +5,42 % | CNY 16,18 | CNY 17,37 | CNY 16,13 | 93,14M |
| 2026-09-15 | CNY 16,24 | -0,25 % | CNY 16,18 | CNY 16,60 | CNY 15,88 | 56,91M |
| 2026-09-14 | CNY 16,28 | +2,07 % | CNY 15,54 | CNY 16,63 | CNY 15,45 | 80,53M |
| 2026-09-11 | CNY 15,95 | -5,79 % | CNY 16,42 | CNY 17,06 | CNY 15,60 | 85,25M |
| 2026-09-10 | CNY 16,93 | -5,15 % | CNY 17,25 | CNY 17,45 | CNY 16,90 | 64,28M |
| 2026-09-09 | CNY 17,85 | -1,05 % | CNY 18,04 | CNY 18,49 | CNY 17,66 | 89,33M |
| 2026-09-08 | CNY 18,04 | +0,84 % | CNY 18,61 | CNY 18,61 | CNY 17,92 | 127,66M |
| 2026-09-07 | CNY 17,89 | +10,02 % | CNY 17,00 | CNY 17,89 | CNY 17,00 | 36,54M |
| 2026-09-04 | CNY 16,26 | -5,41 % | CNY 17,36 | CNY 17,50 | CNY 16,16 | 82,51M |
| 2026-09-03 | CNY 17,19 | -2,44 % | CNY 17,98 | CNY 18,14 | CNY 16,98 | 72,25M |
| 2026-09-02 | CNY 17,62 | -1,62 % | CNY 17,51 | CNY 18,06 | CNY 17,50 | 75,71M |
| 2026-09-01 | CNY 17,91 | -3,71 % | CNY 18,53 | CNY 18,68 | CNY 17,90 | 110,82M |
| 2026-08-31 | CNY 18,60 | +4,91 % | CNY 17,44 | CNY 18,70 | CNY 17,26 | 142,08M |
| 2026-08-28 | CNY 17,73 | -2,69 % | CNY 18,14 | CNY 18,47 | CNY 17,70 | 117,59M |
| 2026-08-27 | CNY 18,22 | +1,90 % | CNY 17,86 | CNY 18,32 | CNY 17,49 | 163,40M |
| 2026-08-26 | CNY 17,88 | +10,03 % | CNY 16,80 | CNY 17,88 | CNY 16,30 | 126,46M |
| 2026-08-25 | CNY 16,25 | +1,50 % | CNY 15,69 | CNY 16,50 | CNY 15,41 | 102,24M |
| 2026-08-24 | CNY 16,01 | -10,01 % | CNY 17,36 | CNY 17,63 | CNY 16,01 | 112,61M |
| 2026-08-21 | CNY 17,79 | +4,65 % | CNY 17,17 | CNY 18,49 | CNY 17,10 | 149,38M |
| 2026-08-20 | CNY 17,00 | -0,64 % | CNY 17,44 | CNY 18,04 | CNY 16,83 | 118,50M |
| 2026-08-19 | CNY 17,11 | -9,99 % | CNY 18,45 | CNY 19,40 | CNY 17,11 | 128,32M |
| 2026-08-18 | CNY 19,01 | -1,60 % | CNY 20,15 | CNY 20,58 | CNY 18,15 | 228,91M |
| 2026-08-17 | CNY 19,32 | +10,02 % | CNY 19,26 | CNY 19,32 | CNY 18,89 | 104,78M |
| 2026-08-14 | CNY 17,56 | +10,03 % | CNY 16,36 | CNY 17,56 | CNY 16,27 | 112,63M |
| 2026-08-13 | CNY 15,96 | +9,99 % | CNY 14,76 | CNY 15,96 | CNY 14,76 | 109,36M |
| 2026-08-12 | CNY 14,51 | -1,23 % | CNY 14,63 | CNY 14,75 | CNY 14,30 | 62,83M |
| 2026-08-11 | CNY 14,69 | +0,07 % | CNY 14,59 | CNY 14,93 | CNY 14,32 | 67,13M |
| 2026-08-10 | CNY 14,68 | -0,14 % | CNY 14,70 | CNY 14,88 | CNY 14,35 | 64,25M |
| 2026-08-07 | CNY 14,70 | -0,54 % | CNY 14,60 | CNY 15,01 | CNY 14,44 | 103,00M |
| 2026-08-06 | CNY 14,78 | +2,64 % | CNY 13,95 | CNY 14,94 | CNY 13,95 | 120,04M |
| 2026-08-05 | CNY 14,40 | +5,65 % | CNY 13,20 | CNY 14,99 | CNY 13,12 | 153,27M |
| 2026-08-04 | CNY 13,63 | +3,41 % | CNY 13,35 | CNY 13,69 | CNY 12,88 | 108,61M |
| 2026-08-03 | CNY 13,18 | -9,17 % | CNY 13,75 | CNY 14,61 | CNY 13,10 | 135,85M |
| 2026-07-31 | CNY 14,51 | -3,14 % | CNY 14,98 | CNY 15,67 | CNY 14,15 | 165,03M |
| 2026-07-30 | CNY 14,98 | -9,98 % | CNY 15,81 | CNY 16,08 | CNY 14,98 | 84,84M |
| 2026-07-29 | CNY 16,64 | -3,87 % | CNY 17,40 | CNY 17,80 | CNY 15,70 | 194,21M |
| 2026-07-28 | CNY 17,31 | +6,85 % | CNY 15,50 | CNY 17,82 | CNY 15,36 | 215,65M |
| 2026-07-27 | CNY 16,20 | +2,73 % | CNY 14,93 | CNY 16,76 | CNY 14,30 | 141,98M |
| 2026-07-24 | CNY 15,77 | -5,00 % | CNY 15,75 | CNY 17,88 | CNY 15,75 | 170,07M |
| 2026-07-23 | CNY 16,60 | +1,10 % | CNY 17,06 | CNY 17,64 | CNY 16,00 | 213,99M |
| 2026-07-22 | CNY 16,42 | +9,98 % | CNY 15,98 | CNY 16,42 | CNY 15,81 | 111,08M |
| 2026-07-21 | CNY 14,93 | +10,02 % | CNY 13,13 | CNY 14,93 | CNY 12,73 | 133,32M |
| 2026-07-20 | CNY 13,57 | -9,23 % | CNY 16,45 | CNY 16,45 | CNY 13,47 | 177,04M |
| 2026-07-17 | CNY 14,95 | +10,01 % | CNY 13,31 | CNY 14,95 | CNY 12,90 | 122,62M |
| 2026-07-16 | CNY 13,59 | +5,59 % | CNY 12,30 | CNY 14,16 | CNY 12,20 | 104,31M |
| 2026-07-15 | CNY 12,87 | -9,75 % | CNY 13,96 | CNY 13,97 | CNY 12,86 | 75,25M |
| 2026-07-14 | CNY 14,26 | -3,65 % | CNY 14,66 | CNY 14,98 | CNY 13,38 | 83,84M |
| 2026-07-13 | CNY 14,80 | +4,23 % | CNY 13,66 | CNY 14,83 | CNY 13,60 | 110,07M |
| 2026-07-10 | CNY 14,20 | +5,81 % | CNY 13,46 | CNY 14,43 | CNY 13,41 | 93,56M |
| 2026-07-09 | CNY 13,42 | -7,06 % | CNY 13,30 | CNY 13,95 | CNY 13,00 | 102,75M |
| 2026-07-08 | CNY 14,44 | +6,88 % | CNY 13,31 | CNY 14,72 | CNY 13,26 | 107,58M |
| 2026-07-07 | CNY 13,51 | +0,67 % | CNY 12,93 | CNY 13,93 | CNY 12,81 | 95,18M |
| 2026-07-06 | CNY 13,42 | +10,00 % | CNY 12,01 | CNY 13,42 | CNY 11,85 | 71,86M |
| 2026-07-03 | CNY 12,20 | +3,48 % | CNY 12,24 | CNY 12,58 | CNY 12,00 | 38,69M |
| 2026-07-02 | CNY 11,79 | -2,16 % | CNY 11,95 | CNY 12,22 | CNY 11,61 | 30,01M |
| 2026-07-01 | CNY 12,05 | -0,50 % | CNY 12,11 | CNY 12,42 | CNY 12,01 | 37,79M |
| 2026-06-30 | CNY 12,11 | +9,99 % | CNY 11,12 | CNY 12,11 | CNY 10,91 | 31,52M |
| 2026-06-29 | CNY 11,01 | -5,41 % | CNY 11,50 | CNY 11,55 | CNY 10,70 | 30,05M |
| 2026-06-26 | CNY 11,64 | -5,83 % | CNY 12,22 | CNY 12,22 | CNY 11,61 | 30,34M |
| 2026-06-25 | CNY 12,36 | -2,37 % | CNY 12,78 | CNY 12,81 | CNY 12,22 | 28,88M |
| 2026-06-24 | CNY 12,66 | -0,86 % | CNY 12,75 | CNY 12,94 | CNY 12,53 | 26,06M |
| 2026-06-23 | CNY 12,77 | -2,67 % | CNY 13,05 | CNY 13,18 | CNY 12,66 | 28,55M |
| 2026-06-22 | CNY 13,12 | -0,61 % | CNY 13,15 | CNY 13,37 | CNY 12,68 | 34,71M |
| 2026-06-18 | CNY 13,20 | -0,90 % | CNY 13,44 | CNY 13,44 | CNY 13,06 | 31,30M |
| 2026-06-17 | CNY 13,32 | +3,02 % | CNY 12,73 | CNY 13,46 | CNY 12,71 | 40,07M |
| 2026-06-16 | CNY 12,93 | +1,65 % | CNY 12,72 | CNY 13,05 | CNY 12,60 | 28,70M |
| 2026-06-15 | CNY 12,72 | +4,61 % | CNY 12,38 | CNY 12,75 | CNY 12,25 | 31,42M |
| 2026-06-12 | CNY 12,16 | +2,10 % | CNY 12,12 | CNY 12,43 | CNY 12,11 | 26,24M |
| 2026-06-11 | CNY 11,91 | -1,65 % | CNY 12,05 | CNY 12,20 | CNY 11,83 | 22,93M |
| 2026-06-10 | CNY 12,11 | -3,97 % | CNY 12,42 | CNY 12,44 | CNY 11,94 | 31,34M |
| 2026-06-09 | CNY 12,61 | +2,11 % | CNY 12,46 | CNY 12,62 | CNY 12,21 | 29,56M |
| 2026-06-08 | CNY 12,35 | -7,90 % | CNY 12,89 | CNY 13,01 | CNY 12,26 | 42,48M |
| 2026-06-05 | CNY 13,41 | +1,21 % | CNY 12,99 | CNY 13,71 | CNY 12,91 | 50,94M |
| 2026-06-04 | CNY 13,25 | +2,08 % | CNY 13,24 | CNY 13,75 | CNY 13,18 | 45,49M |
| 2026-06-03 | CNY 12,98 | +2,37 % | CNY 13,17 | CNY 13,49 | CNY 12,81 | 52,47M |
| 2026-06-02 | CNY 12,68 | +0,71 % | CNY 12,56 | CNY 12,81 | CNY 12,29 | 29,87M |
| 2026-06-01 | CNY 12,59 | -1,56 % | CNY 12,79 | CNY 13,00 | CNY 12,54 | 27,93M |
| 2026-05-29 | CNY 12,79 | -4,48 % | CNY 13,59 | CNY 13,67 | CNY 12,62 | 40,46M |
| 2026-05-28 | CNY 13,39 | +3,80 % | CNY 12,78 | CNY 13,50 | CNY 12,71 | 43,01M |
| 2026-05-27 | CNY 12,90 | -3,80 % | CNY 13,30 | CNY 13,38 | CNY 12,80 | 42,97M |
| 2026-05-26 | CNY 13,41 | -5,43 % | CNY 13,98 | CNY 14,00 | CNY 13,15 | 58,65M |