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