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 13,01 | -1,14 % | CNY 13,29 | CNY 13,29 | CNY 12,90 | 18,34M |
| 2026-09-29 | CNY 13,16 | +3,79 % | CNY 12,68 | CNY 13,36 | CNY 12,68 | 29,20M |
| 2026-09-28 | CNY 12,68 | -4,08 % | CNY 13,00 | CNY 13,09 | CNY 12,60 | 20,33M |
| 2026-09-24 | CNY 13,22 | -2,36 % | CNY 13,42 | CNY 13,54 | CNY 13,21 | 15,46M |
| 2026-09-23 | CNY 13,54 | -3,22 % | CNY 14,02 | CNY 14,08 | CNY 13,49 | 26,54M |
| 2026-09-22 | CNY 13,99 | -0,14 % | CNY 13,99 | CNY 14,09 | CNY 13,86 | 25,62M |
| 2026-09-21 | CNY 14,01 | +1,52 % | CNY 13,84 | CNY 14,13 | CNY 13,73 | 32,58M |
| 2026-09-18 | CNY 13,80 | -0,22 % | CNY 13,90 | CNY 13,95 | CNY 13,67 | 28,64M |
| 2026-09-17 | CNY 13,83 | +0,36 % | CNY 13,71 | CNY 13,94 | CNY 13,55 | 28,14M |
| 2026-09-16 | CNY 13,78 | +0,95 % | CNY 13,60 | CNY 13,85 | CNY 13,35 | 27,52M |
| 2026-09-15 | CNY 13,65 | +0,52 % | CNY 13,41 | CNY 13,79 | CNY 13,39 | 24,47M |
| 2026-09-14 | CNY 13,58 | +1,72 % | CNY 13,30 | CNY 13,69 | CNY 13,15 | 23,62M |
| 2026-09-11 | CNY 13,35 | -2,70 % | CNY 13,40 | CNY 13,44 | CNY 12,98 | 28,32M |
| 2026-09-10 | CNY 13,72 | -1,08 % | CNY 13,78 | CNY 13,80 | CNY 13,59 | 16,78M |
| 2026-09-09 | CNY 13,87 | -0,57 % | CNY 13,91 | CNY 13,98 | CNY 13,69 | 22,65M |
| 2026-09-08 | CNY 13,95 | +0,29 % | CNY 13,92 | CNY 14,14 | CNY 13,81 | 24,82M |
| 2026-09-07 | CNY 13,91 | +0,43 % | CNY 13,73 | CNY 13,91 | CNY 13,53 | 24,74M |
| 2026-09-04 | CNY 13,85 | -3,21 % | CNY 14,34 | CNY 14,38 | CNY 13,70 | 37,33M |
| 2026-09-03 | CNY 14,31 | -0,69 % | CNY 14,66 | CNY 14,68 | CNY 14,25 | 28,28M |
| 2026-09-02 | CNY 14,41 | -3,22 % | CNY 14,70 | CNY 14,73 | CNY 14,17 | 34,93M |
| 2026-09-01 | CNY 14,89 | -1,97 % | CNY 15,16 | CNY 15,27 | CNY 14,85 | 35,84M |
| 2026-08-31 | CNY 15,19 | -0,72 % | CNY 15,30 | CNY 15,39 | CNY 14,84 | 44,40M |
| 2026-08-28 | CNY 15,30 | +1,46 % | CNY 15,50 | CNY 15,50 | CNY 14,95 | 55,71M |
| 2026-08-27 | CNY 15,08 | +1,89 % | CNY 14,72 | CNY 15,09 | CNY 14,57 | 45,43M |
| 2026-08-26 | CNY 14,80 | +1,86 % | CNY 14,40 | CNY 15,32 | CNY 14,40 | 49,95M |
| 2026-08-25 | CNY 14,53 | -4,47 % | CNY 14,98 | CNY 15,20 | CNY 14,40 | 57,72M |
| 2026-08-24 | CNY 15,21 | +1,00 % | CNY 15,51 | CNY 16,26 | CNY 15,11 | 78,75M |
| 2026-08-21 | CNY 15,06 | +7,04 % | CNY 14,09 | CNY 15,29 | CNY 13,90 | 74,81M |
| 2026-08-20 | CNY 14,07 | +0,50 % | CNY 14,38 | CNY 14,60 | CNY 13,98 | 46,04M |
| 2026-08-19 | CNY 14,00 | -9,09 % | CNY 14,62 | CNY 14,86 | CNY 14,00 | 60,20M |
| 2026-08-18 | CNY 15,40 | -6,55 % | CNY 16,36 | CNY 16,47 | CNY 14,86 | 83,28M |
| 2026-08-17 | CNY 16,48 | -1,49 % | CNY 16,45 | CNY 16,68 | CNY 16,02 | 67,71M |
| 2026-08-14 | CNY 16,73 | -1,70 % | CNY 16,78 | CNY 17,48 | CNY 16,34 | 85,03M |
| 2026-08-13 | CNY 17,02 | +1,25 % | CNY 16,53 | CNY 17,43 | CNY 16,25 | 119,00M |
| 2026-08-12 | CNY 16,81 | +6,93 % | CNY 16,00 | CNY 17,29 | CNY 15,76 | 123,81M |
| 2026-08-11 | CNY 15,72 | -4,84 % | CNY 16,00 | CNY 16,59 | CNY 15,70 | 83,51M |
| 2026-08-10 | CNY 16,52 | +6,58 % | CNY 15,99 | CNY 17,05 | CNY 15,85 | 107,74M |
| 2026-08-07 | CNY 15,50 | -1,21 % | CNY 16,00 | CNY 16,08 | CNY 15,10 | 57,04M |
| 2026-08-06 | CNY 15,69 | -0,38 % | CNY 15,65 | CNY 16,00 | CNY 15,33 | 58,44M |
| 2026-08-05 | CNY 15,75 | +5,07 % | CNY 14,89 | CNY 15,76 | CNY 14,88 | 66,88M |
| 2026-08-04 | CNY 14,99 | +1,35 % | CNY 14,80 | CNY 15,10 | CNY 14,50 | 50,96M |
| 2026-08-03 | CNY 14,79 | -4,95 % | CNY 15,01 | CNY 15,22 | CNY 14,52 | 51,31M |
| 2026-07-31 | CNY 15,56 | -2,57 % | CNY 15,39 | CNY 16,18 | CNY 15,35 | 67,82M |
| 2026-07-30 | CNY 15,97 | +1,01 % | CNY 15,80 | CNY 16,16 | CNY 15,12 | 92,40M |
| 2026-07-29 | CNY 15,81 | +10,02 % | CNY 14,36 | CNY 15,81 | CNY 13,32 | 84,01M |
| 2026-07-28 | CNY 14,37 | -0,07 % | CNY 14,16 | CNY 14,95 | CNY 14,05 | 69,97M |
| 2026-07-27 | CNY 14,38 | +6,13 % | CNY 13,85 | CNY 14,59 | CNY 13,55 | 78,77M |
| 2026-07-24 | CNY 13,55 | -1,24 % | CNY 13,60 | CNY 14,21 | CNY 13,31 | 91,43M |
| 2026-07-23 | CNY 13,72 | +10,02 % | CNY 12,59 | CNY 13,72 | CNY 12,56 | 49,99M |
| 2026-07-22 | CNY 12,47 | +1,05 % | CNY 12,28 | CNY 12,83 | CNY 12,20 | 48,26M |
| 2026-07-21 | CNY 12,34 | +6,47 % | CNY 11,76 | CNY 12,38 | CNY 10,69 | 60,69M |
| 2026-07-20 | CNY 11,59 | -10,02 % | CNY 13,10 | CNY 13,13 | CNY 11,59 | 49,39M |
| 2026-07-17 | CNY 12,88 | -5,92 % | CNY 13,70 | CNY 13,97 | CNY 12,81 | 43,75M |
| 2026-07-16 | CNY 13,69 | -4,00 % | CNY 14,00 | CNY 14,30 | CNY 13,57 | 45,87M |
| 2026-07-15 | CNY 14,26 | -7,34 % | CNY 15,08 | CNY 15,31 | CNY 14,13 | 51,16M |
| 2026-07-14 | CNY 15,39 | +2,67 % | CNY 14,98 | CNY 15,45 | CNY 14,63 | 41,97M |
| 2026-07-13 | CNY 14,99 | -7,58 % | CNY 15,98 | CNY 16,06 | CNY 14,85 | 47,14M |
| 2026-07-10 | CNY 16,22 | -3,91 % | CNY 16,55 | CNY 17,02 | CNY 16,20 | 52,50M |
| 2026-07-09 | CNY 16,88 | -4,79 % | CNY 17,73 | CNY 17,73 | CNY 16,07 | 79,68M |
| 2026-07-08 | CNY 17,73 | -10,00 % | CNY 19,45 | CNY 19,56 | CNY 17,73 | 75,36M |
| 2026-07-07 | CNY 19,70 | -5,52 % | CNY 20,61 | CNY 21,26 | CNY 19,51 | 78,28M |
| 2026-07-06 | CNY 20,85 | +4,25 % | CNY 20,00 | CNY 22,00 | CNY 20,00 | 91,04M |
| 2026-07-03 | CNY 20,00 | -7,28 % | CNY 21,91 | CNY 22,15 | CNY 20,00 | 69,87M |
| 2026-07-02 | CNY 21,57 | -5,06 % | CNY 22,25 | CNY 22,65 | CNY 21,30 | 73,98M |
| 2026-07-01 | CNY 22,72 | +1,07 % | CNY 22,55 | CNY 23,49 | CNY 21,50 | 107,18M |
| 2026-06-30 | CNY 22,48 | +5,29 % | CNY 21,14 | CNY 22,82 | CNY 20,86 | 108,07M |
| 2026-06-29 | CNY 21,35 | +4,30 % | CNY 19,99 | CNY 22,10 | CNY 19,38 | 102,97M |
| 2026-06-26 | CNY 20,47 | -9,98 % | CNY 22,90 | CNY 23,36 | CNY 20,47 | 93,28M |
| 2026-06-25 | CNY 22,74 | +0,53 % | CNY 23,01 | CNY 24,21 | CNY 22,42 | 119,02M |
| 2026-06-24 | CNY 22,62 | +10,02 % | CNY 20,36 | CNY 22,62 | CNY 20,03 | 81,51M |
| 2026-06-23 | CNY 20,56 | -3,16 % | CNY 22,06 | CNY 22,76 | CNY 20,46 | 112,32M |
| 2026-06-22 | CNY 21,23 | +10,00 % | CNY 18,62 | CNY 21,23 | CNY 18,30 | 114,67M |
| 2026-06-18 | CNY 19,30 | -2,87 % | CNY 19,59 | CNY 20,27 | CNY 18,89 | 88,09M |
| 2026-06-17 | CNY 19,87 | -4,19 % | CNY 20,70 | CNY 20,99 | CNY 19,74 | 96,80M |
| 2026-06-16 | CNY 20,74 | -2,72 % | CNY 20,31 | CNY 21,71 | CNY 20,30 | 113,90M |
| 2026-06-15 | CNY 21,32 | +4,25 % | CNY 20,00 | CNY 21,48 | CNY 19,99 | 150,48M |
| 2026-06-12 | CNY 20,45 | +6,62 % | CNY 19,75 | CNY 20,83 | CNY 19,20 | 158,01M |
| 2026-06-11 | CNY 19,18 | +9,98 % | CNY 17,42 | CNY 19,18 | CNY 17,18 | 91,38M |
| 2026-06-10 | CNY 17,44 | -3,59 % | CNY 17,80 | CNY 18,29 | CNY 17,25 | 74,50M |
| 2026-06-09 | CNY 18,09 | +6,60 % | CNY 17,16 | CNY 18,39 | CNY 16,92 | 88,69M |
| 2026-06-08 | CNY 16,97 | -1,79 % | CNY 16,60 | CNY 17,86 | CNY 16,54 | 66,70M |
| 2026-06-05 | CNY 17,28 | +5,82 % | CNY 16,37 | CNY 17,96 | CNY 16,10 | 95,03M |
| 2026-06-04 | CNY 16,33 | -2,80 % | CNY 16,70 | CNY 16,96 | CNY 16,27 | 72,30M |
| 2026-06-03 | CNY 16,80 | -1,41 % | CNY 16,05 | CNY 17,32 | CNY 15,34 | 95,95M |
| 2026-06-02 | CNY 17,04 | -9,98 % | CNY 18,13 | CNY 18,45 | CNY 17,04 | 73,07M |
| 2026-06-01 | CNY 18,93 | +5,70 % | CNY 17,57 | CNY 19,26 | CNY 17,57 | 120,54M |
| 2026-05-29 | CNY 17,91 | +4,49 % | CNY 17,30 | CNY 18,85 | CNY 16,80 | 104,41M |
| 2026-05-28 | CNY 17,14 | +1,54 % | CNY 16,95 | CNY 17,44 | CNY 16,48 | 46,43M |
| 2026-05-27 | CNY 16,88 | -3,04 % | CNY 17,29 | CNY 17,80 | CNY 16,75 | 48,84M |
| 2026-05-26 | CNY 17,41 | -0,85 % | CNY 17,27 | CNY 17,73 | CNY 16,91 | 48,11M |