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