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 13,98 | -0,71 % | CNY 14,06 | CNY 14,15 | CNY 13,86 | 6,93M |
| 2026-09-29 | CNY 14,08 | -1,95 % | CNY 14,42 | CNY 14,44 | CNY 14,07 | 7,96M |
| 2026-09-28 | CNY 14,36 | -3,69 % | CNY 14,86 | CNY 14,90 | CNY 14,24 | 7,65M |
| 2026-09-24 | CNY 14,91 | -2,04 % | CNY 15,17 | CNY 15,23 | CNY 14,86 |
| 5,04M |
| 2026-09-23 | CNY 15,22 | -1,30 % | CNY 15,40 | CNY 15,47 | CNY 15,17 | 5,81M |
| 2026-09-22 | CNY 15,42 | +0,19 % | CNY 15,42 | CNY 15,54 | CNY 15,35 | 6,26M |
| 2026-09-21 | CNY 15,39 | -0,19 % | CNY 15,42 | CNY 15,55 | CNY 15,32 | 7,97M |
| 2026-09-18 | CNY 15,42 | +2,73 % | CNY 15,05 | CNY 15,58 | CNY 15,05 | 10,60M |
| 2026-09-17 | CNY 15,01 | +0,87 % | CNY 14,87 | CNY 15,15 | CNY 14,62 | 8,86M |
| 2026-09-16 | CNY 14,88 | +0,40 % | CNY 14,82 | CNY 14,98 | CNY 14,53 | 7,67M |
| 2026-09-15 | CNY 14,82 | +1,51 % | CNY 14,55 | CNY 15,04 | CNY 14,47 | 11,45M |
| 2026-09-14 | CNY 14,60 | -2,21 % | CNY 14,86 | CNY 15,00 | CNY 14,58 | 7,31M |
| 2026-09-11 | CNY 14,93 | -1,84 % | CNY 15,38 | CNY 15,48 | CNY 14,70 | 10,78M |
| 2026-09-10 | CNY 15,21 | -2,31 % | CNY 15,41 | CNY 15,57 | CNY 15,19 | 7,04M |
| 2026-09-09 | CNY 15,57 | +0,13 % | CNY 15,56 | CNY 15,69 | CNY 15,37 | 6,34M |
| 2026-09-08 | CNY 15,55 | +1,37 % | CNY 15,38 | CNY 15,61 | CNY 15,31 | 7,56M |
| 2026-09-07 | CNY 15,34 | +0,07 % | CNY 15,34 | CNY 15,42 | CNY 15,19 | 5,91M |
| 2026-09-04 | CNY 15,33 | -1,98 % | CNY 15,66 | CNY 15,76 | CNY 15,29 | 8,54M |
| 2026-09-03 | CNY 15,64 | -0,19 % | CNY 15,73 | CNY 15,80 | CNY 15,56 | 6,32M |
| 2026-09-02 | CNY 15,67 | -1,45 % | CNY 15,78 | CNY 15,78 | CNY 15,55 | 6,54M |
| 2026-09-01 | CNY 15,90 | -0,93 % | CNY 15,99 | CNY 16,19 | CNY 15,88 | 7,63M |
| 2026-08-31 | CNY 16,05 | -1,29 % | CNY 16,10 | CNY 16,12 | CNY 15,75 | 10,39M |
| 2026-08-28 | CNY 16,26 | +2,33 % | CNY 16,09 | CNY 16,31 | CNY 15,95 | 13,91M |
| 2026-08-27 | CNY 15,89 | +3,25 % | CNY 15,41 | CNY 15,99 | CNY 15,33 | 14,01M |
| 2026-08-26 | CNY 15,39 | +1,25 % | CNY 15,14 | CNY 15,49 | CNY 15,14 | 7,75M |
| 2026-08-25 | CNY 15,20 | -0,91 % | CNY 15,28 | CNY 15,30 | CNY 15,04 | 7,91M |
| 2026-08-24 | CNY 15,34 | +0,39 % | CNY 15,26 | CNY 15,65 | CNY 15,24 | 11,33M |
| 2026-08-21 | CNY 15,28 | -0,71 % | CNY 15,15 | CNY 15,36 | CNY 14,97 | 10,09M |
| 2026-08-20 | CNY 15,39 | -0,58 % | CNY 15,59 | CNY 15,70 | CNY 15,35 | 7,68M |
| 2026-08-19 | CNY 15,48 | -4,21 % | CNY 15,98 | CNY 16,09 | CNY 15,46 | 13,92M |
| 2026-08-18 | CNY 16,16 | -1,88 % | CNY 16,54 | CNY 16,66 | CNY 16,09 | 12,20M |
| 2026-08-17 | CNY 16,47 | +0,24 % | CNY 16,42 | CNY 16,49 | CNY 16,26 | 10,27M |
| 2026-08-14 | CNY 16,43 | +0,24 % | CNY 16,39 | CNY 16,70 | CNY 16,36 | 8,86M |
| 2026-08-13 | CNY 16,39 | -1,38 % | CNY 16,59 | CNY 16,78 | CNY 16,38 | 11,81M |
| 2026-08-12 | CNY 16,62 | +0,06 % | CNY 16,66 | CNY 16,74 | CNY 16,55 | 9,26M |
| 2026-08-11 | CNY 16,61 | -1,37 % | CNY 16,73 | CNY 16,79 | CNY 16,57 | 12,12M |
| 2026-08-10 | CNY 16,84 | +0,84 % | CNY 16,71 | CNY 16,99 | CNY 16,69 | 14,71M |
| 2026-08-07 | CNY 16,70 | -1,88 % | CNY 16,92 | CNY 16,92 | CNY 16,47 | 16,51M |
| 2026-08-06 | CNY 17,02 | +2,04 % | CNY 16,65 | CNY 17,07 | CNY 16,52 | 19,51M |
| 2026-08-05 | CNY 16,68 | +1,96 % | CNY 16,40 | CNY 16,76 | CNY 16,31 | 13,74M |
| 2026-08-04 | CNY 16,36 | +0,80 % | CNY 16,23 | CNY 16,42 | CNY 16,20 | 10,64M |
| 2026-08-03 | CNY 16,23 | +1,18 % | CNY 15,92 | CNY 16,28 | CNY 15,82 | 8,49M |
| 2026-07-31 | CNY 16,04 | +0,63 % | CNY 16,11 | CNY 16,37 | CNY 16,00 | 13,36M |
| 2026-07-30 | CNY 15,94 | -0,93 % | CNY 15,98 | CNY 16,36 | CNY 15,82 | 10,76M |
| 2026-07-29 | CNY 16,09 | +1,07 % | CNY 15,92 | CNY 16,26 | CNY 15,51 | 12,69M |
| 2026-07-28 | CNY 15,92 | -2,15 % | CNY 16,00 | CNY 16,18 | CNY 15,85 | 10,16M |
| 2026-07-27 | CNY 16,27 | +2,52 % | CNY 15,88 | CNY 16,37 | CNY 15,81 | 16,12M |
| 2026-07-24 | CNY 15,87 | -0,56 % | CNY 15,66 | CNY 16,28 | CNY 15,62 | 21,53M |
| 2026-07-23 | CNY 15,96 | +7,04 % | CNY 14,95 | CNY 16,07 | CNY 14,81 | 24,49M |
| 2026-07-22 | CNY 14,91 | -1,45 % | CNY 14,88 | CNY 15,12 | CNY 14,77 | 14,46M |
| 2026-07-21 | CNY 15,13 | +2,09 % | CNY 14,64 | CNY 15,32 | CNY 14,06 | 22,88M |
| 2026-07-20 | CNY 14,82 | -7,84 % | CNY 16,19 | CNY 16,26 | CNY 14,78 | 29,34M |
| 2026-07-17 | CNY 16,08 | +1,52 % | CNY 15,88 | CNY 16,40 | CNY 15,76 | 27,50M |
| 2026-07-16 | CNY 15,84 | -0,88 % | CNY 15,76 | CNY 16,03 | CNY 15,68 | 14,85M |
| 2026-07-15 | CNY 15,98 | -1,18 % | CNY 16,17 | CNY 16,28 | CNY 15,93 | 19,65M |
| 2026-07-14 | CNY 16,17 | +2,21 % | CNY 15,75 | CNY 16,20 | CNY 15,50 | 22,01M |
| 2026-07-13 | CNY 15,82 | -5,33 % | CNY 16,71 | CNY 16,76 | CNY 15,75 | 33,47M |
| 2026-07-10 | CNY 16,71 | -2,39 % | CNY 17,02 | CNY 17,82 | CNY 16,66 | 43,45M |
| 2026-07-09 | CNY 17,12 | -4,25 % | CNY 17,96 | CNY 18,10 | CNY 16,64 | 43,81M |
| 2026-07-08 | CNY 17,88 | -7,55 % | CNY 19,34 | CNY 19,42 | CNY 17,88 | 43,40M |
| 2026-07-07 | CNY 19,34 | -4,45 % | CNY 19,99 | CNY 20,45 | CNY 19,10 | 37,42M |
| 2026-07-06 | CNY 20,24 | -8,58 % | CNY 22,09 | CNY 22,40 | CNY 20,22 | 61,91M |
| 2026-07-03 | CNY 22,14 | -9,23 % | CNY 24,14 | CNY 24,15 | CNY 21,95 | 93,86M |
| 2026-07-02 | CNY 24,39 | +10,01 % | CNY 23,00 | CNY 24,39 | CNY 21,70 | 107,11M |
| 2026-07-01 | CNY 22,17 | +10,02 % | CNY 20,30 | CNY 22,17 | CNY 20,18 | 51,19M |
| 2026-06-30 | CNY 20,15 | +5,22 % | CNY 18,99 | CNY 20,30 | CNY 18,88 | 34,50M |
| 2026-06-29 | CNY 19,15 | +0,74 % | CNY 19,55 | CNY 20,55 | CNY 18,47 | 33,83M |
| 2026-06-26 | CNY 19,01 | -3,01 % | CNY 19,40 | CNY 20,08 | CNY 18,99 | 27,27M |
| 2026-06-25 | CNY 19,60 | -4,44 % | CNY 20,30 | CNY 20,76 | CNY 19,50 | 27,31M |
| 2026-06-24 | CNY 20,51 | +2,14 % | CNY 20,03 | CNY 20,92 | CNY 19,54 | 27,70M |
| 2026-06-23 | CNY 20,08 | -2,90 % | CNY 20,49 | CNY 21,10 | CNY 19,94 | 31,75M |
| 2026-06-22 | CNY 20,68 | +6,76 % | CNY 19,38 | CNY 20,79 | CNY 19,36 | 42,08M |
| 2026-06-18 | CNY 19,37 | -2,76 % | CNY 19,70 | CNY 19,88 | CNY 19,21 | 26,17M |
| 2026-06-17 | CNY 19,92 | +0,50 % | CNY 19,63 | CNY 20,40 | CNY 19,50 | 27,69M |
| 2026-06-16 | CNY 19,82 | +1,54 % | CNY 19,30 | CNY 20,25 | CNY 19,16 | 33,16M |
| 2026-06-15 | CNY 19,52 | +4,00 % | CNY 19,60 | CNY 20,07 | CNY 18,80 | 35,60M |
| 2026-06-12 | CNY 18,77 | -0,53 % | CNY 19,20 | CNY 19,44 | CNY 18,60 | 34,89M |
| 2026-06-11 | CNY 18,87 | +5,77 % | CNY 17,75 | CNY 18,99 | CNY 17,67 | 37,02M |
| 2026-06-10 | CNY 17,84 | +4,57 % | CNY 16,96 | CNY 18,42 | CNY 16,80 | 29,22M |
| 2026-06-09 | CNY 17,06 | -3,40 % | CNY 18,00 | CNY 18,05 | CNY 16,83 | 25,57M |
| 2026-06-08 | CNY 17,66 | -3,66 % | CNY 17,80 | CNY 18,80 | CNY 17,51 | 23,84M |
| 2026-06-05 | CNY 18,33 | +1,44 % | CNY 17,99 | CNY 18,88 | CNY 17,63 | 23,28M |
| 2026-06-04 | CNY 18,07 | -0,93 % | CNY 18,05 | CNY 18,31 | CNY 17,65 | 17,12M |
| 2026-06-03 | CNY 18,24 | -2,09 % | CNY 18,50 | CNY 19,10 | CNY 18,11 | 15,95M |
| 2026-06-02 | CNY 18,63 | -1,32 % | CNY 18,99 | CNY 19,03 | CNY 18,35 | 14,99M |
| 2026-06-01 | CNY 18,88 | +3,45 % | CNY 17,27 | CNY 19,48 | CNY 17,27 | 27,49M |
| 2026-05-29 | CNY 18,25 | -6,98 % | CNY 19,57 | CNY 19,66 | CNY 18,08 | 29,08M |
| 2026-05-28 | CNY 19,62 | -0,20 % | CNY 19,78 | CNY 19,88 | CNY 19,13 | 23,41M |
| 2026-05-27 | CNY 19,66 | -6,07 % | CNY 20,65 | CNY 21,28 | CNY 19,57 | 36,05M |
| 2026-05-26 | CNY 20,93 | -2,65 % | CNY 21,22 | CNY 21,36 | CNY 20,43 | 33,38M |