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