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