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