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