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