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