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