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