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