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 14,10 | -2,22 % | CNY 14,43 | CNY 14,52 | CNY 14,03 | 85,86M |
| 2026-09-29 | CNY 14,42 | +1,84 % | CNY 14,06 | CNY 14,65 | CNY 14,06 | 94,76M |
| 2026-09-28 | CNY 14,16 | -4,32 % | CNY 14,84 | CNY 14,90 | CNY 14,12 | 111,68M |
| 2026-09-24 | CNY 14,80 | -2,25 % | CNY 15,21 | CNY 15,45 | CNY 14,80 | 151,99M |
| 2026-09-23 | CNY 15,14 | -4,60 % | CNY 15,61 | CNY 15,72 | CNY 15,09 | 299,63M |
| 2026-09-22 | CNY 15,87 | +6,94 % | CNY 16,32 | CNY 16,32 | CNY 15,60 | 412,56M |
| 2026-09-21 | CNY 14,84 | +5,10 % | CNY 14,15 | CNY 14,98 | CNY 14,15 | 143,67M |
| 2026-09-18 | CNY 14,12 | +1,80 % | CNY 14,03 | CNY 14,20 | CNY 13,99 | 60,37M |
| 2026-09-17 | CNY 13,87 | -1,98 % | CNY 13,97 | CNY 14,12 | CNY 13,86 | 48,26M |
| 2026-09-16 | CNY 14,15 | +2,09 % | CNY 13,75 | CNY 14,32 | CNY 13,63 | 61,20M |
| 2026-09-15 | CNY 13,86 | -0,43 % | CNY 13,91 | CNY 14,05 | CNY 13,85 | 33,32M |
| 2026-09-14 | CNY 13,92 | +0,22 % | CNY 13,90 | CNY 14,00 | CNY 13,86 | 31,77M |
| 2026-09-11 | CNY 13,89 | -1,56 % | CNY 13,88 | CNY 13,99 | CNY 13,75 | 54,96M |
| 2026-09-10 | CNY 14,11 | -3,02 % | CNY 14,30 | CNY 14,34 | CNY 14,10 | 67,26M |
| 2026-09-09 | CNY 14,55 | -0,27 % | CNY 14,99 | CNY 15,08 | CNY 14,50 | 75,57M |
| 2026-09-08 | CNY 14,59 | -1,35 % | CNY 14,70 | CNY 14,87 | CNY 14,54 | 87,08M |
| 2026-09-07 | CNY 14,79 | +3,94 % | CNY 14,35 | CNY 14,99 | CNY 14,21 | 120,72M |
| 2026-09-04 | CNY 14,23 | -2,00 % | CNY 14,60 | CNY 14,65 | CNY 14,17 | 76,19M |
| 2026-09-03 | CNY 14,52 | +0,76 % | CNY 14,62 | CNY 14,72 | CNY 14,36 | 68,78M |
| 2026-09-02 | CNY 14,41 | -0,69 % | CNY 14,34 | CNY 14,54 | CNY 14,25 | 44,19M |
| 2026-09-01 | CNY 14,51 | -0,55 % | CNY 14,52 | CNY 14,67 | CNY 14,48 | 59,11M |
| 2026-08-31 | CNY 14,59 | +2,31 % | CNY 14,05 | CNY 14,63 | CNY 14,00 | 80,06M |
| 2026-08-28 | CNY 14,26 | -0,70 % | CNY 14,39 | CNY 14,54 | CNY 14,23 | 67,90M |
| 2026-08-27 | CNY 14,36 | +1,92 % | CNY 14,15 | CNY 14,37 | CNY 14,11 | 62,91M |
| 2026-08-26 | CNY 14,09 | +0,28 % | CNY 14,08 | CNY 14,25 | CNY 14,03 | 49,21M |
| 2026-08-25 | CNY 14,05 | +1,22 % | CNY 13,76 | CNY 14,10 | CNY 13,73 | 47,05M |
| 2026-08-24 | CNY 13,88 | -2,73 % | CNY 14,27 | CNY 14,31 | CNY 13,81 | 61,89M |
| 2026-08-21 | CNY 14,27 | +0,85 % | CNY 14,04 | CNY 14,35 | CNY 13,85 | 56,89M |
| 2026-08-20 | CNY 14,15 | -0,91 % | CNY 14,35 | CNY 14,43 | CNY 14,13 | 68,68M |
| 2026-08-19 | CNY 14,28 | -6,24 % | CNY 14,80 | CNY 14,89 | CNY 14,23 | 122,68M |
| 2026-08-18 | CNY 15,23 | +0,26 % | CNY 15,12 | CNY 15,39 | CNY 14,61 | 180,99M |
| 2026-08-17 | CNY 15,19 | +1,27 % | CNY 14,92 | CNY 15,24 | CNY 14,81 | 112,89M |
| 2026-08-14 | CNY 15,00 | -0,79 % | CNY 15,00 | CNY 15,10 | CNY 14,61 | 140,46M |
| 2026-08-13 | CNY 15,12 | +1,61 % | CNY 14,98 | CNY 15,57 | CNY 14,80 | 221,40M |
| 2026-08-12 | CNY 14,88 | +2,13 % | CNY 14,63 | CNY 14,98 | CNY 14,48 | 95,99M |
| 2026-08-11 | CNY 14,57 | -0,95 % | CNY 14,68 | CNY 14,80 | CNY 14,50 | 69,52M |
| 2026-08-10 | CNY 14,71 | -0,74 % | CNY 14,82 | CNY 14,87 | CNY 14,45 | 85,22M |
| 2026-08-07 | CNY 14,82 | +0,61 % | CNY 14,68 | CNY 14,85 | CNY 14,26 | 139,49M |
| 2026-08-06 | CNY 14,73 | +0,07 % | CNY 14,72 | CNY 15,10 | CNY 14,54 | 144,01M |
| 2026-08-05 | CNY 14,72 | +2,94 % | CNY 14,30 | CNY 14,83 | CNY 14,25 | 145,02M |
| 2026-08-04 | CNY 14,30 | +3,40 % | CNY 13,95 | CNY 14,34 | CNY 13,83 | 115,55M |
| 2026-08-03 | CNY 13,83 | +0,66 % | CNY 13,67 | CNY 13,96 | CNY 13,60 | 80,79M |
| 2026-07-31 | CNY 13,74 | +4,49 % | CNY 13,71 | CNY 13,95 | CNY 13,60 | 139,27M |
| 2026-07-30 | CNY 13,15 | -5,33 % | CNY 13,70 | CNY 13,82 | CNY 13,11 | 143,94M |
| 2026-07-29 | CNY 13,89 | -3,34 % | CNY 14,38 | CNY 14,47 | CNY 13,62 | 151,37M |
| 2026-07-28 | CNY 14,37 | -3,36 % | CNY 14,66 | CNY 14,99 | CNY 14,31 | 95,03M |
| 2026-07-27 | CNY 14,87 | +2,62 % | CNY 14,49 | CNY 14,89 | CNY 14,12 | 93,79M |
| 2026-07-24 | CNY 14,49 | -3,78 % | CNY 14,81 | CNY 15,00 | CNY 14,46 | 101,56M |
| 2026-07-23 | CNY 15,06 | -1,38 % | CNY 15,40 | CNY 15,56 | CNY 14,80 | 121,81M |
| 2026-07-22 | CNY 15,27 | +1,87 % | CNY 14,80 | CNY 15,85 | CNY 14,68 | 195,10M |
| 2026-07-21 | CNY 14,99 | +4,10 % | CNY 14,58 | CNY 15,07 | CNY 13,58 | 197,97M |
| 2026-07-20 | CNY 14,40 | -2,11 % | CNY 14,99 | CNY 15,35 | CNY 14,01 | 170,61M |
| 2026-07-17 | CNY 14,71 | -9,98 % | CNY 16,06 | CNY 16,20 | CNY 14,71 | 211,03M |
| 2026-07-16 | CNY 16,34 | -1,03 % | CNY 16,20 | CNY 17,15 | CNY 15,90 | 183,04M |
| 2026-07-15 | CNY 16,51 | -1,90 % | CNY 16,86 | CNY 17,29 | CNY 16,29 | 177,22M |
| 2026-07-14 | CNY 16,83 | -6,76 % | CNY 18,11 | CNY 18,44 | CNY 16,25 | 275,79M |
| 2026-07-13 | CNY 18,05 | -7,20 % | CNY 19,06 | CNY 19,81 | CNY 17,92 | 226,15M |
| 2026-07-10 | CNY 19,45 | -2,16 % | CNY 19,58 | CNY 20,40 | CNY 19,15 | 332,78M |
| 2026-07-09 | CNY 19,88 | +2,95 % | CNY 19,00 | CNY 20,00 | CNY 18,18 | 362,97M |
| 2026-07-08 | CNY 19,31 | +3,93 % | CNY 18,88 | CNY 19,70 | CNY 18,77 | 336,35M |
| 2026-07-07 | CNY 18,58 | -1,28 % | CNY 18,89 | CNY 19,29 | CNY 18,46 | 266,45M |
| 2026-07-06 | CNY 18,82 | +9,99 % | CNY 17,42 | CNY 18,82 | CNY 17,16 | 206,34M |
| 2026-07-03 | CNY 17,11 | -1,04 % | CNY 17,29 | CNY 17,66 | CNY 16,89 | 133,10M |
| 2026-07-02 | CNY 17,29 | -5,47 % | CNY 17,51 | CNY 18,12 | CNY 17,10 | 191,77M |
| 2026-07-01 | CNY 18,29 | -3,99 % | CNY 19,15 | CNY 19,26 | CNY 18,18 | 224,37M |
| 2026-06-30 | CNY 19,05 | +0,32 % | CNY 18,72 | CNY 19,80 | CNY 18,48 | 268,03M |
| 2026-06-29 | CNY 18,99 | +2,26 % | CNY 18,57 | CNY 19,35 | CNY 18,00 | 261,98M |
| 2026-06-26 | CNY 18,57 | -9,28 % | CNY 19,70 | CNY 20,23 | CNY 18,52 | 317,74M |
| 2026-06-25 | CNY 20,47 | +7,74 % | CNY 18,80 | CNY 20,80 | CNY 18,31 | 430,15M |
| 2026-06-24 | CNY 19,00 | +6,92 % | CNY 17,70 | CNY 19,40 | CNY 17,65 | 330,18M |
| 2026-06-23 | CNY 17,77 | -3,84 % | CNY 18,35 | CNY 18,52 | CNY 17,57 | 205,92M |
| 2026-06-22 | CNY 18,48 | +3,59 % | CNY 17,91 | CNY 18,59 | CNY 17,71 | 279,62M |
| 2026-06-18 | CNY 17,84 | +0,17 % | CNY 17,46 | CNY 18,38 | CNY 17,35 | 319,90M |
| 2026-06-17 | CNY 17,81 | +7,29 % | CNY 16,40 | CNY 17,98 | CNY 16,28 | 271,12M |
| 2026-06-16 | CNY 16,60 | +2,53 % | CNY 16,20 | CNY 16,70 | CNY 15,96 | 144,52M |
| 2026-06-15 | CNY 16,19 | +4,38 % | CNY 15,75 | CNY 16,19 | CNY 15,75 | 118,47M |
| 2026-06-12 | CNY 15,51 | -1,15 % | CNY 15,98 | CNY 16,15 | CNY 15,47 | 115,58M |
| 2026-06-11 | CNY 15,69 | -2,79 % | CNY 15,96 | CNY 16,11 | CNY 15,52 | 118,83M |
| 2026-06-10 | CNY 16,14 | -0,37 % | CNY 16,12 | CNY 17,09 | CNY 15,91 | 194,29M |
| 2026-06-09 | CNY 16,20 | +2,21 % | CNY 16,30 | CNY 16,37 | CNY 15,86 | 103,07M |
| 2026-06-08 | CNY 15,85 | -7,04 % | CNY 16,13 | CNY 16,70 | CNY 15,68 | 150,39M |
| 2026-06-05 | CNY 17,05 | -5,01 % | CNY 17,74 | CNY 17,74 | CNY 16,98 | 170,71M |
| 2026-06-04 | CNY 17,95 | -0,50 % | CNY 17,81 | CNY 18,35 | CNY 17,71 | 125,29M |
| 2026-06-03 | CNY 18,04 | -0,28 % | CNY 18,22 | CNY 18,65 | CNY 17,83 | 187,42M |
| 2026-06-02 | CNY 18,09 | -2,11 % | CNY 18,48 | CNY 18,63 | CNY 17,63 | 180,25M |
| 2026-06-01 | CNY 18,48 | +3,82 % | CNY 18,52 | CNY 19,39 | CNY 18,34 | 282,66M |
| 2026-05-29 | CNY 17,80 | -4,86 % | CNY 19,25 | CNY 19,45 | CNY 17,60 | 194,13M |
| 2026-05-28 | CNY 18,71 | +1,91 % | CNY 18,42 | CNY 18,98 | CNY 18,10 | 174,30M |
| 2026-05-27 | CNY 18,36 | -4,87 % | CNY 19,61 | CNY 19,77 | CNY 18,28 | 221,33M |
| 2026-05-26 | CNY 19,30 | -6,22 % | CNY 20,00 | CNY 20,00 | CNY 18,90 | 291,97M |