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 14,58 | -0,41 % | CNY 14,91 | CNY 14,99 | CNY 14,40 | 17,88M |
| 2026-09-29 | CNY 14,64 | +1,24 % | CNY 14,18 | CNY 14,76 | CNY 14,18 | 21,34M |
| 2026-09-28 | CNY 14,46 | -8,77 % | CNY 15,65 | CNY 15,65 | CNY 14,33 | 32,72M |
| 2026-09-24 | CNY 15,85 | -5,60 % | CNY 16,63 | CNY 16,86 | CNY 15,81 |
| 36,51M |
| 2026-09-23 | CNY 16,79 | -3,84 % | CNY 17,15 | CNY 17,41 | CNY 16,61 | 44,18M |
| 2026-09-22 | CNY 17,46 | +2,11 % | CNY 17,12 | CNY 17,99 | CNY 17,11 | 61,63M |
| 2026-09-21 | CNY 17,10 | +1,24 % | CNY 16,59 | CNY 17,58 | CNY 16,54 | 52,40M |
| 2026-09-18 | CNY 16,89 | -3,15 % | CNY 17,66 | CNY 17,98 | CNY 16,66 | 59,74M |
| 2026-09-17 | CNY 17,44 | +1,87 % | CNY 16,71 | CNY 18,21 | CNY 16,71 | 79,40M |
| 2026-09-16 | CNY 17,12 | +0,77 % | CNY 16,99 | CNY 17,46 | CNY 16,10 | 76,50M |
| 2026-09-15 | CNY 16,99 | -6,44 % | CNY 17,46 | CNY 18,88 | CNY 16,85 | 88,26M |
| 2026-09-14 | CNY 18,16 | -1,68 % | CNY 17,42 | CNY 19,48 | CNY 17,00 | 97,04M |
| 2026-09-11 | CNY 18,47 | +6,64 % | CNY 17,28 | CNY 18,65 | CNY 16,27 | 106,88M |
| 2026-09-10 | CNY 17,32 | +6,00 % | CNY 16,29 | CNY 17,97 | CNY 16,29 | 111,49M |
| 2026-09-09 | CNY 16,34 | +5,90 % | CNY 15,54 | CNY 16,48 | CNY 15,33 | 75,19M |
| 2026-09-08 | CNY 15,43 | -0,64 % | CNY 15,82 | CNY 15,88 | CNY 15,22 | 50,18M |
| 2026-09-07 | CNY 15,53 | +5,86 % | CNY 14,84 | CNY 15,86 | CNY 14,66 | 65,04M |
| 2026-09-04 | CNY 14,67 | -5,96 % | CNY 15,80 | CNY 15,82 | CNY 14,55 | 57,12M |
| 2026-09-03 | CNY 15,60 | -2,26 % | CNY 16,05 | CNY 16,26 | CNY 15,47 | 82,34M |
| 2026-09-02 | CNY 15,96 | +9,99 % | CNY 14,36 | CNY 15,96 | CNY 14,15 | 61,68M |
| 2026-09-01 | CNY 14,51 | -4,10 % | CNY 15,59 | CNY 15,72 | CNY 14,50 | 51,27M |
| 2026-08-31 | CNY 15,13 | -2,64 % | CNY 15,06 | CNY 15,30 | CNY 14,81 | 52,61M |
| 2026-08-28 | CNY 15,54 | +9,98 % | CNY 14,14 | CNY 15,54 | CNY 14,06 | 41,73M |
| 2026-08-27 | CNY 14,13 | +3,14 % | CNY 13,78 | CNY 14,26 | CNY 13,73 | 23,93M |
| 2026-08-26 | CNY 13,70 | -0,07 % | CNY 13,74 | CNY 13,81 | CNY 13,32 | 17,46M |
| 2026-08-25 | CNY 13,71 | -0,29 % | CNY 13,47 | CNY 13,91 | CNY 13,09 | 17,56M |
| 2026-08-24 | CNY 13,75 | -3,10 % | CNY 14,10 | CNY 14,20 | CNY 13,38 | 22,87M |
| 2026-08-21 | CNY 14,19 | +1,72 % | CNY 13,88 | CNY 14,24 | CNY 13,50 | 25,84M |
| 2026-08-20 | CNY 13,95 | -1,83 % | CNY 14,46 | CNY 14,48 | CNY 13,81 | 26,79M |
| 2026-08-19 | CNY 14,21 | -7,55 % | CNY 14,71 | CNY 15,68 | CNY 14,01 | 35,31M |
| 2026-08-18 | CNY 15,37 | -2,47 % | CNY 15,70 | CNY 16,18 | CNY 15,10 | 49,84M |
| 2026-08-17 | CNY 15,76 | +4,30 % | CNY 15,15 | CNY 16,60 | CNY 15,15 | 56,98M |
| 2026-08-14 | CNY 15,11 | +4,14 % | CNY 14,57 | CNY 15,28 | CNY 14,56 | 41,63M |
| 2026-08-13 | CNY 14,51 | -2,94 % | CNY 15,08 | CNY 15,23 | CNY 14,50 | 25,31M |
| 2026-08-12 | CNY 14,95 | +0,88 % | CNY 14,75 | CNY 15,04 | CNY 14,59 | 24,04M |
| 2026-08-11 | CNY 14,82 | +0,20 % | CNY 14,58 | CNY 15,12 | CNY 14,54 | 31,60M |
| 2026-08-10 | CNY 14,79 | -1,99 % | CNY 15,15 | CNY 15,25 | CNY 14,44 | 41,94M |
| 2026-08-07 | CNY 15,09 | +4,57 % | CNY 14,44 | CNY 15,36 | CNY 14,23 | 60,16M |
| 2026-08-06 | CNY 14,43 | +4,19 % | CNY 13,83 | CNY 14,67 | CNY 13,83 | 50,56M |
| 2026-08-05 | CNY 13,85 | +7,28 % | CNY 12,78 | CNY 14,05 | CNY 12,75 | 42,17M |
| 2026-08-04 | CNY 12,91 | +6,34 % | CNY 12,33 | CNY 12,96 | CNY 11,95 | 32,95M |
| 2026-08-03 | CNY 12,14 | -4,18 % | CNY 12,44 | CNY 12,61 | CNY 11,92 | 29,84M |
| 2026-07-31 | CNY 12,67 | +2,18 % | CNY 13,19 | CNY 13,43 | CNY 12,65 | 41,63M |
| 2026-07-30 | CNY 12,40 | -4,54 % | CNY 12,91 | CNY 13,13 | CNY 12,04 | 38,37M |
| 2026-07-29 | CNY 12,99 | -1,14 % | CNY 13,29 | CNY 13,97 | CNY 12,64 | 44,20M |
| 2026-07-28 | CNY 13,14 | -6,01 % | CNY 13,80 | CNY 14,10 | CNY 13,08 | 40,36M |
| 2026-07-27 | CNY 13,98 | +9,99 % | CNY 12,99 | CNY 13,98 | CNY 12,64 | 37,76M |
| 2026-07-24 | CNY 12,71 | -4,00 % | CNY 12,98 | CNY 13,30 | CNY 12,68 | 21,79M |
| 2026-07-23 | CNY 13,24 | +0,30 % | CNY 13,36 | CNY 13,78 | CNY 12,81 | 29,71M |
| 2026-07-22 | CNY 13,20 | -0,23 % | CNY 13,00 | CNY 13,73 | CNY 12,80 | 40,20M |
| 2026-07-21 | CNY 13,23 | +7,39 % | CNY 12,32 | CNY 13,25 | CNY 11,09 | 42,96M |
| 2026-07-20 | CNY 12,32 | -10,01 % | CNY 13,96 | CNY 14,18 | CNY 12,32 | 25,43M |
| 2026-07-17 | CNY 13,69 | -7,75 % | CNY 14,84 | CNY 14,98 | CNY 13,40 | 30,56M |
| 2026-07-16 | CNY 14,84 | -6,37 % | CNY 15,30 | CNY 15,80 | CNY 14,75 | 29,80M |
| 2026-07-15 | CNY 15,85 | -4,17 % | CNY 16,81 | CNY 17,17 | CNY 15,85 | 39,57M |
| 2026-07-14 | CNY 16,54 | +7,89 % | CNY 15,60 | CNY 16,86 | CNY 15,25 | 50,04M |
| 2026-07-13 | CNY 15,33 | -8,48 % | CNY 16,33 | CNY 16,65 | CNY 15,33 | 38,96M |
| 2026-07-10 | CNY 16,75 | -4,39 % | CNY 17,95 | CNY 18,27 | CNY 16,72 | 58,82M |
| 2026-07-09 | CNY 17,52 | +9,43 % | CNY 16,33 | CNY 17,61 | CNY 16,22 | 67,84M |
| 2026-07-08 | CNY 16,01 | -5,60 % | CNY 16,99 | CNY 17,45 | CNY 16,00 | 36,44M |
| 2026-07-07 | CNY 16,96 | -1,45 % | CNY 17,08 | CNY 17,88 | CNY 16,75 | 39,34M |
| 2026-07-06 | CNY 17,21 | -6,06 % | CNY 18,36 | CNY 18,85 | CNY 17,00 | 61,49M |
| 2026-07-03 | CNY 18,32 | -6,86 % | CNY 18,49 | CNY 20,00 | CNY 17,82 | 63,59M |
| 2026-07-02 | CNY 19,67 | -10,02 % | CNY 20,61 | CNY 20,61 | CNY 19,67 | 52,15M |
| 2026-07-01 | CNY 21,86 | +3,65 % | CNY 20,60 | CNY 22,00 | CNY 19,44 | 71,22M |
| 2026-06-30 | CNY 21,09 | -6,06 % | CNY 20,21 | CNY 22,30 | CNY 20,21 | 81,17M |
| 2026-06-29 | CNY 22,45 | -9,98 % | CNY 24,41 | CNY 24,49 | CNY 22,45 | 16,20M |
| 2026-06-26 | CNY 24,94 | +5,19 % | CNY 23,00 | CNY 25,95 | CNY 22,46 | 88,86M |
| 2026-06-25 | CNY 23,71 | +5,75 % | CNY 21,60 | CNY 24,26 | CNY 21,60 | 84,83M |
| 2026-06-24 | CNY 22,42 | +6,76 % | CNY 20,54 | CNY 22,77 | CNY 20,53 | 88,48M |
| 2026-06-23 | CNY 21,00 | -7,98 % | CNY 21,50 | CNY 22,53 | CNY 20,54 | 74,77M |
| 2026-06-22 | CNY 22,82 | -2,48 % | CNY 21,06 | CNY 23,35 | CNY 21,06 | 103,48M |
| 2026-06-18 | CNY 23,40 | -10,00 % | CNY 23,40 | CNY 23,98 | CNY 23,40 | 26,24M |
| 2026-06-17 | CNY 26,00 | +8,42 % | CNY 24,60 | CNY 26,38 | CNY 24,48 | 101,92M |
| 2026-06-16 | CNY 23,98 | +10,00 % | CNY 21,50 | CNY 23,98 | CNY 21,14 | 54,98M |
| 2026-06-15 | CNY 21,80 | +5,88 % | CNY 20,89 | CNY 21,86 | CNY 20,80 | 81,30M |
| 2026-06-12 | CNY 20,59 | -7,50 % | CNY 21,60 | CNY 22,95 | CNY 20,54 | 88,67M |
| 2026-06-11 | CNY 22,26 | +5,65 % | CNY 21,49 | CNY 22,56 | CNY 20,66 | 109,62M |
| 2026-06-10 | CNY 21,07 | +10,03 % | CNY 19,60 | CNY 21,07 | CNY 19,53 | 94,29M |
| 2026-06-09 | CNY 19,15 | +9,99 % | CNY 18,44 | CNY 19,15 | CNY 18,00 | 36,69M |
| 2026-06-08 | CNY 17,41 | -5,33 % | CNY 16,72 | CNY 18,70 | CNY 16,72 | 52,67M |
| 2026-06-05 | CNY 18,39 | -0,22 % | CNY 17,90 | CNY 19,71 | CNY 17,54 | 75,89M |
| 2026-06-04 | CNY 18,43 | +7,21 % | CNY 16,56 | CNY 18,90 | CNY 16,38 | 77,41M |
| 2026-06-03 | CNY 17,19 | +2,02 % | CNY 16,50 | CNY 17,50 | CNY 16,30 | 72,81M |
| 2026-06-02 | CNY 16,85 | +2,18 % | CNY 16,29 | CNY 17,28 | CNY 15,68 | 70,26M |
| 2026-06-01 | CNY 16,49 | -9,99 % | CNY 17,40 | CNY 18,40 | CNY 16,49 | 64,47M |
| 2026-05-29 | CNY 18,32 | -9,31 % | CNY 20,00 | CNY 20,00 | CNY 18,30 | 71,66M |
| 2026-05-28 | CNY 20,20 | +8,89 % | CNY 17,80 | CNY 20,30 | CNY 17,68 | 88,01M |
| 2026-05-27 | CNY 18,55 | +3,52 % | CNY 18,34 | CNY 19,71 | CNY 16,70 | 100,12M |
| 2026-05-26 | CNY 17,92 | +10,01 % | CNY 15,88 | CNY 17,92 | CNY 15,47 | 73,14M |