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