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 16,54 | +1,78 % | CNY 16,50 | CNY 16,88 | CNY 16,28 | 47,44M |
| 2026-09-29 | CNY 16,25 | -1,34 % | CNY 16,53 | CNY 16,60 | CNY 16,15 | 34,28M |
| 2026-09-28 | CNY 16,47 | -4,36 % | CNY 17,09 | CNY 17,19 | CNY 15,95 | 65,12M |
| 2026-09-24 | CNY 17,22 | -1,37 % | CNY 17,10 | CNY 17,44 | CNY 16,90 |
| 50,80M |
| 2026-09-23 | CNY 17,46 | +3,56 % | CNY 16,82 | CNY 17,58 | CNY 16,52 | 74,02M |
| 2026-09-22 | CNY 16,86 | +2,43 % | CNY 16,66 | CNY 16,96 | CNY 16,22 | 51,27M |
| 2026-09-21 | CNY 16,46 | +1,98 % | CNY 16,13 | CNY 16,56 | CNY 16,01 | 49,27M |
| 2026-09-18 | CNY 16,14 | +3,20 % | CNY 15,90 | CNY 16,23 | CNY 15,88 | 41,95M |
| 2026-09-17 | CNY 15,64 | -2,74 % | CNY 15,89 | CNY 16,33 | CNY 15,52 | 43,62M |
| 2026-09-16 | CNY 16,08 | +6,99 % | CNY 15,09 | CNY 16,13 | CNY 14,94 | 58,40M |
| 2026-09-15 | CNY 15,03 | +1,01 % | CNY 14,78 | CNY 15,20 | CNY 14,70 | 34,23M |
| 2026-09-14 | CNY 14,88 | -1,78 % | CNY 14,94 | CNY 15,00 | CNY 14,66 | 32,36M |
| 2026-09-11 | CNY 15,15 | -2,70 % | CNY 15,00 | CNY 15,26 | CNY 14,61 | 53,41M |
| 2026-09-10 | CNY 15,57 | -2,44 % | CNY 15,80 | CNY 15,96 | CNY 15,43 | 37,54M |
| 2026-09-09 | CNY 15,96 | +0,63 % | CNY 15,86 | CNY 16,05 | CNY 15,71 | 43,70M |
| 2026-09-08 | CNY 15,86 | +5,10 % | CNY 15,10 | CNY 16,09 | CNY 15,10 | 71,36M |
| 2026-09-07 | CNY 15,09 | +2,58 % | CNY 14,80 | CNY 15,20 | CNY 14,65 | 43,78M |
| 2026-09-04 | CNY 14,71 | -2,13 % | CNY 15,13 | CNY 15,33 | CNY 14,52 | 47,85M |
| 2026-09-03 | CNY 15,03 | -2,40 % | CNY 15,30 | CNY 15,64 | CNY 15,02 | 48,33M |
| 2026-09-02 | CNY 15,40 | +3,98 % | CNY 14,61 | CNY 15,65 | CNY 14,39 | 69,56M |
| 2026-09-01 | CNY 14,81 | -3,46 % | CNY 15,33 | CNY 15,45 | CNY 14,60 | 56,37M |
| 2026-08-31 | CNY 15,34 | -1,03 % | CNY 15,07 | CNY 15,35 | CNY 14,90 | 54,68M |
| 2026-08-28 | CNY 15,50 | -0,32 % | CNY 15,55 | CNY 15,83 | CNY 15,38 | 60,20M |
| 2026-08-27 | CNY 15,55 | +7,17 % | CNY 14,42 | CNY 15,70 | CNY 14,12 | 100,92M |
| 2026-08-26 | CNY 14,51 | +5,91 % | CNY 13,84 | CNY 14,85 | CNY 13,76 | 100,61M |
| 2026-08-25 | CNY 13,70 | +1,63 % | CNY 13,41 | CNY 14,06 | CNY 13,36 | 61,24M |
| 2026-08-24 | CNY 13,48 | -2,53 % | CNY 13,85 | CNY 13,98 | CNY 13,24 | 45,29M |
| 2026-08-21 | CNY 13,83 | +1,24 % | CNY 13,70 | CNY 14,09 | CNY 13,40 | 51,94M |
| 2026-08-20 | CNY 13,66 | +2,86 % | CNY 13,67 | CNY 13,94 | CNY 13,51 | 58,75M |
| 2026-08-19 | CNY 13,28 | -4,67 % | CNY 13,69 | CNY 13,93 | CNY 13,20 | 52,29M |
| 2026-08-18 | CNY 13,93 | -1,97 % | CNY 14,21 | CNY 14,23 | CNY 13,50 | 69,04M |
| 2026-08-17 | CNY 14,21 | +3,95 % | CNY 13,80 | CNY 14,21 | CNY 13,52 | 66,69M |
| 2026-08-14 | CNY 13,67 | +0,74 % | CNY 13,70 | CNY 13,98 | CNY 13,50 | 40,33M |
| 2026-08-13 | CNY 13,57 | -3,76 % | CNY 14,16 | CNY 14,32 | CNY 13,54 | 58,42M |
| 2026-08-12 | CNY 14,10 | +0,64 % | CNY 14,00 | CNY 14,28 | CNY 13,92 | 37,38M |
| 2026-08-11 | CNY 14,01 | -4,63 % | CNY 14,51 | CNY 14,88 | CNY 14,01 | 62,87M |
| 2026-08-10 | CNY 14,69 | +3,60 % | CNY 14,18 | CNY 14,73 | CNY 14,13 | 63,32M |
| 2026-08-07 | CNY 14,18 | +1,14 % | CNY 14,05 | CNY 14,30 | CNY 13,83 | 60,43M |
| 2026-08-06 | CNY 14,02 | -0,78 % | CNY 14,43 | CNY 14,50 | CNY 13,84 | 71,08M |
| 2026-08-05 | CNY 14,13 | +7,70 % | CNY 13,27 | CNY 14,17 | CNY 13,22 | 71,63M |
| 2026-08-04 | CNY 13,12 | +3,31 % | CNY 12,76 | CNY 13,26 | CNY 12,70 | 60,18M |
| 2026-08-03 | CNY 12,70 | +0,71 % | CNY 12,65 | CNY 12,85 | CNY 12,50 | 51,33M |
| 2026-07-31 | CNY 12,61 | +1,53 % | CNY 12,81 | CNY 13,18 | CNY 12,56 | 78,30M |
| 2026-07-30 | CNY 12,42 | -2,36 % | CNY 12,65 | CNY 12,84 | CNY 12,15 | 51,02M |
| 2026-07-29 | CNY 12,72 | +1,11 % | CNY 12,44 | CNY 12,84 | CNY 12,09 | 68,37M |
| 2026-07-28 | CNY 12,58 | -3,53 % | CNY 12,89 | CNY 12,92 | CNY 12,35 | 59,53M |
| 2026-07-27 | CNY 13,04 | +5,42 % | CNY 12,26 | CNY 13,07 | CNY 12,26 | 64,15M |
| 2026-07-24 | CNY 12,37 | -2,98 % | CNY 12,40 | CNY 12,55 | CNY 12,13 | 58,79M |
| 2026-07-23 | CNY 12,75 | +3,66 % | CNY 12,45 | CNY 13,00 | CNY 12,36 | 74,04M |
| 2026-07-22 | CNY 12,30 | +0,41 % | CNY 12,44 | CNY 12,92 | CNY 12,21 | 85,95M |
| 2026-07-21 | CNY 12,25 | +5,15 % | CNY 11,70 | CNY 12,39 | CNY 11,05 | 89,13M |
| 2026-07-20 | CNY 11,65 | -4,59 % | CNY 12,50 | CNY 12,58 | CNY 11,40 | 84,37M |
| 2026-07-17 | CNY 12,21 | -5,35 % | CNY 12,90 | CNY 12,95 | CNY 12,13 | 72,80M |
| 2026-07-16 | CNY 12,90 | -5,22 % | CNY 13,50 | CNY 13,68 | CNY 12,82 | 65,46M |
| 2026-07-15 | CNY 13,61 | -5,16 % | CNY 14,64 | CNY 14,67 | CNY 13,59 | 65,43M |
| 2026-07-14 | CNY 14,35 | +7,65 % | CNY 13,43 | CNY 14,41 | CNY 13,14 | 86,70M |
| 2026-07-13 | CNY 13,33 | -9,99 % | CNY 14,82 | CNY 14,94 | CNY 13,33 | 88,89M |
| 2026-07-10 | CNY 14,81 | -6,56 % | CNY 15,60 | CNY 15,72 | CNY 14,80 | 95,31M |
| 2026-07-09 | CNY 15,85 | -0,31 % | CNY 16,00 | CNY 16,24 | CNY 15,20 | 71,39M |
| 2026-07-08 | CNY 15,90 | -7,07 % | CNY 17,11 | CNY 17,43 | CNY 15,90 | 82,39M |
| 2026-07-07 | CNY 17,11 | -3,98 % | CNY 17,80 | CNY 17,89 | CNY 17,00 | 85,90M |
| 2026-07-06 | CNY 17,82 | -10,00 % | CNY 20,00 | CNY 20,36 | CNY 17,82 | 133,25M |
| 2026-07-03 | CNY 19,80 | +5,04 % | CNY 18,93 | CNY 20,70 | CNY 18,28 | 131,20M |
| 2026-07-02 | CNY 18,85 | -4,07 % | CNY 19,03 | CNY 20,15 | CNY 18,50 | 87,10M |
| 2026-07-01 | CNY 19,65 | +2,34 % | CNY 19,40 | CNY 20,17 | CNY 19,20 | 98,06M |
| 2026-06-30 | CNY 19,20 | -0,72 % | CNY 19,00 | CNY 19,22 | CNY 18,18 | 92,73M |
| 2026-06-29 | CNY 19,34 | +1,63 % | CNY 19,50 | CNY 20,20 | CNY 18,70 | 123,78M |
| 2026-06-26 | CNY 19,03 | -2,91 % | CNY 19,60 | CNY 19,61 | CNY 18,39 | 124,32M |
| 2026-06-25 | CNY 19,60 | +6,00 % | CNY 18,46 | CNY 19,90 | CNY 18,33 | 144,84M |
| 2026-06-24 | CNY 18,49 | +1,37 % | CNY 18,17 | CNY 18,93 | CNY 17,87 | 135,80M |
| 2026-06-23 | CNY 18,24 | +3,58 % | CNY 18,95 | CNY 19,37 | CNY 17,93 | 226,39M |
| 2026-06-22 | CNY 17,61 | +9,99 % | CNY 16,62 | CNY 17,61 | CNY 16,39 | 113,87M |
| 2026-06-18 | CNY 16,01 | +3,22 % | CNY 15,19 | CNY 16,16 | CNY 15,14 | 79,74M |
| 2026-06-17 | CNY 15,51 | +5,51 % | CNY 14,99 | CNY 15,81 | CNY 14,98 | 84,62M |
| 2026-06-16 | CNY 14,70 | +4,55 % | CNY 14,07 | CNY 14,90 | CNY 13,89 | 68,35M |
| 2026-06-15 | CNY 14,06 | -1,06 % | CNY 14,41 | CNY 14,46 | CNY 13,79 | 71,16M |
| 2026-06-12 | CNY 14,21 | +3,87 % | CNY 13,99 | CNY 14,49 | CNY 13,57 | 67,54M |
| 2026-06-11 | CNY 13,68 | -5,46 % | CNY 14,31 | CNY 14,46 | CNY 13,56 | 67,21M |
| 2026-06-10 | CNY 14,47 | +1,90 % | CNY 14,10 | CNY 14,77 | CNY 13,97 | 90,72M |
| 2026-06-09 | CNY 14,20 | +9,15 % | CNY 13,17 | CNY 14,31 | CNY 12,62 | 87,49M |
| 2026-06-08 | CNY 13,01 | -4,06 % | CNY 12,70 | CNY 13,38 | CNY 12,68 | 63,58M |
| 2026-06-05 | CNY 13,56 | -1,53 % | CNY 13,71 | CNY 14,37 | CNY 13,45 | 71,03M |
| 2026-06-04 | CNY 13,77 | +6,33 % | CNY 12,84 | CNY 14,10 | CNY 12,84 | 73,31M |
| 2026-06-03 | CNY 12,95 | +1,25 % | CNY 12,79 | CNY 13,40 | CNY 12,71 | 56,73M |
| 2026-06-02 | CNY 12,79 | +3,40 % | CNY 12,40 | CNY 13,02 | CNY 12,05 | 49,04M |
| 2026-06-01 | CNY 12,37 | +0,49 % | CNY 12,32 | CNY 12,50 | CNY 12,22 | 32,15M |
| 2026-05-29 | CNY 12,31 | -0,57 % | CNY 12,47 | CNY 12,61 | CNY 12,27 | 36,00M |
| 2026-05-28 | CNY 12,38 | -1,75 % | CNY 12,59 | CNY 12,61 | CNY 12,20 | 39,86M |
| 2026-05-27 | CNY 12,60 | -3,52 % | CNY 12,95 | CNY 13,17 | CNY 12,59 | 29,47M |
| 2026-05-26 | CNY 13,06 | +0,69 % | CNY 12,86 | CNY 13,33 | CNY 12,67 | 38,12M |