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