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