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 13,99 | -2,10 % | CNY 14,36 | CNY 14,60 | CNY 13,86 | 13,52M |
| 2026-09-29 | CNY 14,29 | +1,13 % | CNY 14,15 | CNY 14,50 | CNY 13,92 | 10,25M |
| 2026-09-28 | CNY 14,13 | -5,61 % | CNY 14,96 | CNY 15,02 | CNY 14,00 | 13,29M |
| 2026-09-24 | CNY 14,97 | -2,22 % | CNY 15,20 | CNY 15,50 | CNY 14,92 |
| 10,69M |
| 2026-09-23 | CNY 15,31 | -0,97 % | CNY 15,39 | CNY 15,68 | CNY 15,25 | 11,51M |
| 2026-09-22 | CNY 15,46 | -1,97 % | CNY 16,16 | CNY 16,16 | CNY 15,37 | 17,90M |
| 2026-09-21 | CNY 15,77 | -1,87 % | CNY 15,96 | CNY 16,20 | CNY 15,70 | 17,94M |
| 2026-09-18 | CNY 16,07 | +3,88 % | CNY 15,53 | CNY 16,27 | CNY 15,36 | 22,92M |
| 2026-09-17 | CNY 15,47 | +0,32 % | CNY 15,39 | CNY 16,35 | CNY 15,29 | 23,54M |
| 2026-09-16 | CNY 15,42 | +1,18 % | CNY 15,21 | CNY 15,55 | CNY 14,90 | 13,77M |
| 2026-09-15 | CNY 15,24 | -3,36 % | CNY 15,59 | CNY 15,77 | CNY 14,67 | 24,35M |
| 2026-09-14 | CNY 15,77 | -1,44 % | CNY 15,98 | CNY 16,24 | CNY 15,73 | 14,21M |
| 2026-09-11 | CNY 16,00 | -1,30 % | CNY 16,10 | CNY 16,28 | CNY 15,75 | 15,89M |
| 2026-09-10 | CNY 16,21 | -1,34 % | CNY 16,20 | CNY 16,45 | CNY 16,00 | 13,45M |
| 2026-09-09 | CNY 16,43 | +3,20 % | CNY 15,81 | CNY 16,58 | CNY 15,81 | 23,13M |
| 2026-09-08 | CNY 15,92 | -2,39 % | CNY 16,35 | CNY 16,58 | CNY 15,76 | 16,52M |
| 2026-09-07 | CNY 16,31 | +0,37 % | CNY 16,25 | CNY 16,46 | CNY 15,83 | 18,68M |
| 2026-09-04 | CNY 16,25 | -3,10 % | CNY 16,80 | CNY 16,87 | CNY 16,09 | 24,89M |
| 2026-09-03 | CNY 16,77 | +2,26 % | CNY 16,50 | CNY 17,20 | CNY 16,33 | 31,57M |
| 2026-09-02 | CNY 16,40 | +0,61 % | CNY 16,39 | CNY 17,37 | CNY 16,11 | 45,49M |
| 2026-09-01 | CNY 16,30 | +1,81 % | CNY 15,96 | CNY 16,46 | CNY 15,94 | 28,93M |
| 2026-08-31 | CNY 16,01 | +0,69 % | CNY 15,58 | CNY 16,36 | CNY 15,50 | 28,55M |
| 2026-08-28 | CNY 15,90 | +3,31 % | CNY 15,39 | CNY 16,07 | CNY 15,25 | 34,11M |
| 2026-08-27 | CNY 15,39 | +5,12 % | CNY 14,57 | CNY 15,64 | CNY 14,50 | 42,72M |
| 2026-08-26 | CNY 14,64 | +1,60 % | CNY 14,41 | CNY 14,88 | CNY 13,83 | 49,11M |
| 2026-08-25 | CNY 14,41 | +10,00 % | CNY 12,93 | CNY 14,41 | CNY 12,73 | 15,78M |
| 2026-08-24 | CNY 13,10 | -2,24 % | CNY 13,55 | CNY 13,55 | CNY 12,83 | 10,46M |
| 2026-08-21 | CNY 13,40 | +1,98 % | CNY 13,15 | CNY 13,59 | CNY 13,00 | 10,23M |
| 2026-08-20 | CNY 13,14 | 0,00 % | CNY 13,40 | CNY 13,45 | CNY 13,03 | 14,29M |
| 2026-08-19 | CNY 13,14 | -8,62 % | CNY 13,88 | CNY 14,13 | CNY 13,12 | 18,72M |
| 2026-08-18 | CNY 14,38 | -2,11 % | CNY 14,90 | CNY 15,02 | CNY 14,35 | 15,97M |
| 2026-08-17 | CNY 14,69 | +3,23 % | CNY 14,32 | CNY 14,78 | CNY 14,19 | 14,55M |
| 2026-08-14 | CNY 14,23 | +0,35 % | CNY 14,18 | CNY 14,34 | CNY 13,91 | 11,43M |
| 2026-08-13 | CNY 14,18 | -0,70 % | CNY 14,47 | CNY 14,83 | CNY 14,00 | 15,54M |
| 2026-08-12 | CNY 14,28 | -0,83 % | CNY 14,43 | CNY 14,65 | CNY 14,23 | 17,69M |
| 2026-08-11 | CNY 14,40 | -2,24 % | CNY 14,73 | CNY 14,73 | CNY 14,13 | 13,49M |
| 2026-08-10 | CNY 14,73 | +1,94 % | CNY 14,46 | CNY 14,74 | CNY 14,27 | 13,47M |
| 2026-08-07 | CNY 14,45 | +0,07 % | CNY 14,45 | CNY 14,79 | CNY 14,32 | 16,58M |
| 2026-08-06 | CNY 14,44 | +2,41 % | CNY 14,18 | CNY 14,50 | CNY 14,00 | 20,81M |
| 2026-08-05 | CNY 14,10 | +6,25 % | CNY 13,18 | CNY 14,39 | CNY 13,17 | 24,72M |
| 2026-08-04 | CNY 13,27 | +6,25 % | CNY 12,60 | CNY 13,33 | CNY 12,49 | 21,34M |
| 2026-08-03 | CNY 12,49 | -0,08 % | CNY 12,53 | CNY 12,78 | CNY 12,29 | 12,95M |
| 2026-07-31 | CNY 12,50 | +3,91 % | CNY 12,50 | CNY 12,96 | CNY 12,45 | 24,77M |
| 2026-07-30 | CNY 12,03 | -3,76 % | CNY 12,44 | CNY 12,81 | CNY 11,91 | 24,32M |
| 2026-07-29 | CNY 12,50 | -1,26 % | CNY 12,73 | CNY 12,78 | CNY 12,07 | 20,24M |
| 2026-07-28 | CNY 12,66 | -0,63 % | CNY 12,74 | CNY 13,20 | CNY 12,40 | 21,89M |
| 2026-07-27 | CNY 12,74 | +3,24 % | CNY 12,43 | CNY 12,75 | CNY 12,03 | 16,69M |
| 2026-07-24 | CNY 12,34 | -1,83 % | CNY 12,34 | CNY 12,74 | CNY 12,18 | 14,33M |
| 2026-07-23 | CNY 12,57 | -0,95 % | CNY 12,63 | CNY 12,83 | CNY 12,40 | 17,47M |
| 2026-07-22 | CNY 12,69 | 0,00 % | CNY 12,50 | CNY 12,99 | CNY 12,40 | 25,36M |
| 2026-07-21 | CNY 12,69 | +3,17 % | CNY 12,15 | CNY 13,49 | CNY 11,19 | 35,12M |
| 2026-07-20 | CNY 12,30 | -5,75 % | CNY 13,31 | CNY 13,43 | CNY 11,86 | 32,54M |
| 2026-07-17 | CNY 13,05 | -6,99 % | CNY 13,90 | CNY 14,20 | CNY 12,95 | 27,41M |
| 2026-07-16 | CNY 14,03 | -3,24 % | CNY 14,48 | CNY 15,08 | CNY 13,93 | 26,44M |
| 2026-07-15 | CNY 14,50 | -6,15 % | CNY 15,60 | CNY 15,67 | CNY 14,35 | 28,09M |
| 2026-07-14 | CNY 15,45 | +7,14 % | CNY 14,71 | CNY 15,86 | CNY 14,61 | 49,89M |
| 2026-07-13 | CNY 14,42 | -5,01 % | CNY 14,87 | CNY 15,27 | CNY 14,20 | 32,87M |
| 2026-07-10 | CNY 15,18 | -9,80 % | CNY 16,18 | CNY 16,70 | CNY 15,17 | 43,60M |
| 2026-07-09 | CNY 16,83 | +4,34 % | CNY 16,08 | CNY 16,92 | CNY 15,48 | 38,48M |
| 2026-07-08 | CNY 16,13 | -4,05 % | CNY 16,80 | CNY 16,90 | CNY 15,86 | 30,43M |
| 2026-07-07 | CNY 16,81 | -6,46 % | CNY 18,25 | CNY 18,53 | CNY 16,60 | 37,69M |
| 2026-07-06 | CNY 17,97 | -4,92 % | CNY 18,99 | CNY 19,50 | CNY 17,85 | 33,15M |
| 2026-07-03 | CNY 18,90 | -4,50 % | CNY 19,82 | CNY 19,84 | CNY 18,83 | 38,58M |
| 2026-07-02 | CNY 19,79 | -5,40 % | CNY 20,40 | CNY 21,64 | CNY 19,62 | 42,86M |
| 2026-07-01 | CNY 20,92 | +3,10 % | CNY 20,56 | CNY 21,73 | CNY 20,16 | 52,70M |
| 2026-06-30 | CNY 20,29 | -0,29 % | CNY 20,26 | CNY 20,35 | CNY 18,70 | 75,21M |
| 2026-06-29 | CNY 20,35 | +8,19 % | CNY 18,36 | CNY 20,69 | CNY 18,30 | 111,11M |
| 2026-06-26 | CNY 18,81 | +10,00 % | CNY 17,98 | CNY 18,81 | CNY 17,75 | 48,09M |
| 2026-06-25 | CNY 17,10 | -4,74 % | CNY 18,08 | CNY 18,15 | CNY 17,10 | 33,40M |
| 2026-06-24 | CNY 17,95 | -2,45 % | CNY 18,00 | CNY 18,20 | CNY 17,23 | 31,85M |
| 2026-06-23 | CNY 18,40 | -6,07 % | CNY 19,04 | CNY 19,38 | CNY 18,08 | 44,53M |
| 2026-06-22 | CNY 19,59 | +0,72 % | CNY 19,08 | CNY 19,95 | CNY 17,89 | 70,07M |
| 2026-06-18 | CNY 19,45 | +5,42 % | CNY 18,15 | CNY 19,80 | CNY 17,81 | 66,50M |
| 2026-06-17 | CNY 18,45 | +1,77 % | CNY 18,28 | CNY 18,78 | CNY 17,44 | 53,62M |
| 2026-06-16 | CNY 18,13 | -2,26 % | CNY 18,23 | CNY 18,45 | CNY 17,83 | 36,92M |
| 2026-06-15 | CNY 18,55 | +0,92 % | CNY 18,44 | CNY 18,70 | CNY 18,15 | 33,69M |
| 2026-06-12 | CNY 18,38 | -3,26 % | CNY 19,00 | CNY 19,13 | CNY 17,77 | 47,45M |
| 2026-06-11 | CNY 19,00 | -0,94 % | CNY 19,11 | CNY 19,67 | CNY 18,50 | 58,63M |
| 2026-06-10 | CNY 19,18 | +9,98 % | CNY 17,43 | CNY 19,18 | CNY 16,80 | 61,75M |
| 2026-06-09 | CNY 17,44 | -4,39 % | CNY 18,32 | CNY 18,40 | CNY 16,83 | 41,88M |
| 2026-06-08 | CNY 18,24 | -2,46 % | CNY 17,95 | CNY 18,96 | CNY 17,84 | 36,95M |
| 2026-06-05 | CNY 18,70 | +1,08 % | CNY 18,80 | CNY 19,56 | CNY 18,44 | 57,59M |
| 2026-06-04 | CNY 18,50 | -2,12 % | CNY 18,50 | CNY 18,95 | CNY 18,20 | 43,08M |
| 2026-06-03 | CNY 18,90 | +5,65 % | CNY 17,85 | CNY 19,30 | CNY 17,51 | 82,76M |
| 2026-06-02 | CNY 17,89 | +10,02 % | CNY 16,06 | CNY 17,89 | CNY 16,02 | 80,67M |
| 2026-06-01 | CNY 16,26 | +4,16 % | CNY 15,40 | CNY 16,70 | CNY 15,38 | 37,97M |
| 2026-05-29 | CNY 15,61 | -2,13 % | CNY 15,80 | CNY 16,66 | CNY 15,40 | 33,95M |
| 2026-05-28 | CNY 15,95 | -1,12 % | CNY 16,60 | CNY 16,65 | CNY 15,11 | 42,92M |
| 2026-05-27 | CNY 16,13 | +1,51 % | CNY 15,75 | CNY 16,40 | CNY 15,23 | 37,94M |
| 2026-05-26 | CNY 15,89 | -1,12 % | CNY 16,00 | CNY 16,25 | CNY 15,31 | 30,49M |