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