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