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