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