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