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