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