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