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