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