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 14,27 | +0,49 % | CNY 14,21 | CNY 14,38 | CNY 14,09 | 1,21M |
| 2026-09-29 | CNY 14,20 | +0,92 % | CNY 14,08 | CNY 14,29 | CNY 14,07 | 1,22M |
| 2026-09-28 | CNY 14,07 | -0,71 % | CNY 14,13 | CNY 14,31 | CNY 14,05 | 2,25M |
| 2026-09-24 | CNY 14,17 | +0,43 % | CNY 14,25 | CNY 14,31 | CNY 14,05 | 1,11M |
| 2026-09-23 | CNY 14,11 | -0,91 % | CNY 14,24 | CNY 14,28 | CNY 14,03 | 1,17M |
| 2026-09-22 | CNY 14,24 | +1,14 % | CNY 14,09 | CNY 14,28 | CNY 13,83 | 1,65M |
| 2026-09-21 | CNY 14,08 | +3,07 % | CNY 13,73 | CNY 14,10 | CNY 13,61 | 1,67M |
| 2026-09-18 | CNY 13,66 | +0,07 % | CNY 13,71 | CNY 13,85 | CNY 13,64 | 1,21M |
| 2026-09-17 | CNY 13,65 | +0,15 % | CNY 13,52 | CNY 13,71 | CNY 13,31 | 1,38M |
| 2026-09-16 | CNY 13,63 | +0,66 % | CNY 13,53 | CNY 13,63 | CNY 13,30 | 1,19M |
| 2026-09-15 | CNY 13,54 | -2,45 % | CNY 13,92 | CNY 14,06 | CNY 13,45 | 1,63M |
| 2026-09-14 | CNY 13,88 | -0,64 % | CNY 13,95 | CNY 14,08 | CNY 13,75 | 1,41M |
| 2026-09-11 | CNY 13,97 | -2,24 % | CNY 14,24 | CNY 14,35 | CNY 13,79 | 1,76M |
| 2026-09-10 | CNY 14,29 | -2,06 % | CNY 14,56 | CNY 14,67 | CNY 14,29 | 1,46M |
| 2026-09-09 | CNY 14,59 | -1,22 % | CNY 14,80 | CNY 14,82 | CNY 14,55 | 1,92M |
| 2026-09-08 | CNY 14,77 | +2,00 % | CNY 14,48 | CNY 14,88 | CNY 14,31 | 2,48M |
| 2026-09-07 | CNY 14,48 | +2,33 % | CNY 14,16 | CNY 14,48 | CNY 14,11 | 1,82M |
| 2026-09-04 | CNY 14,15 | +0,93 % | CNY 14,03 | CNY 14,31 | CNY 13,91 | 1,52M |
| 2026-09-03 | CNY 14,02 | -1,75 % | CNY 14,34 | CNY 14,49 | CNY 13,91 | 1,65M |
| 2026-09-02 | CNY 14,27 | -1,31 % | CNY 14,46 | CNY 14,47 | CNY 14,13 | 1,39M |
| 2026-09-01 | CNY 14,46 | +2,05 % | CNY 14,21 | CNY 14,52 | CNY 14,16 | 1,95M |
| 2026-08-31 | CNY 14,17 | +0,64 % | CNY 14,06 | CNY 14,24 | CNY 13,98 | 1,62M |
| 2026-08-28 | CNY 14,08 | +1,51 % | CNY 13,95 | CNY 14,11 | CNY 13,86 | 1,50M |
| 2026-08-27 | CNY 13,87 | -0,14 % | CNY 13,88 | CNY 13,99 | CNY 13,74 | 1,52M |
| 2026-08-26 | CNY 13,89 | -0,93 % | CNY 14,00 | CNY 14,09 | CNY 13,79 | 2,06M |
| 2026-08-25 | CNY 14,02 | +2,56 % | CNY 13,58 | CNY 14,04 | CNY 13,58 | 1,11M |
| 2026-08-24 | CNY 13,67 | -0,87 % | CNY 13,87 | CNY 13,89 | CNY 13,58 | 1,25M |
| 2026-08-21 | CNY 13,79 | -1,43 % | CNY 13,86 | CNY 13,95 | CNY 13,55 | 1,12M |
| 2026-08-20 | CNY 13,99 | +2,19 % | CNY 13,70 | CNY 14,04 | CNY 13,70 | 1,56M |
| 2026-08-19 | CNY 13,69 | -3,18 % | CNY 14,14 | CNY 14,14 | CNY 13,65 | 1,62M |
| 2026-08-18 | CNY 14,14 | +1,36 % | CNY 13,94 | CNY 14,20 | CNY 13,94 | 1,67M |
| 2026-08-17 | CNY 13,95 | +1,90 % | CNY 13,73 | CNY 14,07 | CNY 13,61 | 1,40M |
| 2026-08-14 | CNY 13,69 | -0,87 % | CNY 13,90 | CNY 13,90 | CNY 13,60 | 1,56M |
| 2026-08-13 | CNY 13,81 | -0,93 % | CNY 13,89 | CNY 14,03 | CNY 13,75 | 1,27M |
| 2026-08-12 | CNY 13,94 | -0,14 % | CNY 13,99 | CNY 14,06 | CNY 13,82 | 1,24M |
| 2026-08-11 | CNY 13,96 | -0,07 % | CNY 13,85 | CNY 14,08 | CNY 13,82 | 1,65M |
| 2026-08-10 | CNY 13,97 | +4,72 % | CNY 13,38 | CNY 13,99 | CNY 13,35 | 2,36M |
| 2026-08-07 | CNY 13,34 | -1,11 % | CNY 13,52 | CNY 13,55 | CNY 13,10 | 1,53M |
| 2026-08-06 | CNY 13,49 | +1,05 % | CNY 13,35 | CNY 13,55 | CNY 13,20 | 1,80M |
| 2026-08-05 | CNY 13,35 | -0,89 % | CNY 13,54 | CNY 13,64 | CNY 13,23 | 1,90M |
| 2026-08-04 | CNY 13,47 | -1,46 % | CNY 13,80 | CNY 13,82 | CNY 13,43 | 2,17M |
| 2026-08-03 | CNY 13,67 | +1,64 % | CNY 13,56 | CNY 13,70 | CNY 13,35 | 2,04M |
| 2026-07-31 | CNY 13,45 | +1,66 % | CNY 13,01 | CNY 13,46 | CNY 13,01 | 2,84M |
| 2026-07-30 | CNY 13,23 | +1,22 % | CNY 12,97 | CNY 13,67 | CNY 12,97 | 5,07M |
| 2026-07-29 | CNY 13,07 | +3,90 % | CNY 12,58 | CNY 13,39 | CNY 12,58 | 5,40M |
| 2026-07-28 | CNY 12,58 | +1,94 % | CNY 12,36 | CNY 12,66 | CNY 12,33 | 1,89M |
| 2026-07-27 | CNY 12,34 | +1,82 % | CNY 12,14 | CNY 12,46 | CNY 12,11 | 1,26M |
| 2026-07-24 | CNY 12,12 | -2,65 % | CNY 12,30 | CNY 12,49 | CNY 12,08 | 1,49M |
| 2026-07-23 | CNY 12,45 | +2,72 % | CNY 12,08 | CNY 12,48 | CNY 12,01 | 1,65M |
| 2026-07-22 | CNY 12,12 | -1,86 % | CNY 12,26 | CNY 12,41 | CNY 12,06 | 2,08M |
| 2026-07-21 | CNY 12,35 | -2,45 % | CNY 12,74 | CNY 12,79 | CNY 12,20 | 3,01M |
| 2026-07-20 | CNY 12,66 | -2,62 % | CNY 13,00 | CNY 13,33 | CNY 12,64 | 2,20M |
| 2026-07-17 | CNY 13,00 | -2,03 % | CNY 13,24 | CNY 13,63 | CNY 13,00 | 2,47M |
| 2026-07-16 | CNY 13,27 | +1,92 % | CNY 13,08 | CNY 13,35 | CNY 12,90 | 1,82M |
| 2026-07-15 | CNY 13,02 | +1,72 % | CNY 12,82 | CNY 13,10 | CNY 12,75 | 1,48M |
| 2026-07-14 | CNY 12,80 | +2,32 % | CNY 12,51 | CNY 12,83 | CNY 12,41 | 1,55M |
| 2026-07-13 | CNY 12,51 | -1,88 % | CNY 12,78 | CNY 12,80 | CNY 12,51 | 1,51M |
| 2026-07-10 | CNY 12,75 | +2,00 % | CNY 12,50 | CNY 12,93 | CNY 12,28 | 1,36M |
| 2026-07-09 | CNY 12,50 | -1,19 % | CNY 12,64 | CNY 12,77 | CNY 12,34 | 923,40K |
| 2026-07-08 | CNY 12,65 | -0,55 % | CNY 12,61 | CNY 12,76 | CNY 12,45 | 1,01M |
| 2026-07-07 | CNY 12,72 | -3,49 % | CNY 13,17 | CNY 13,18 | CNY 12,63 | 1,33M |
| 2026-07-06 | CNY 13,18 | +1,31 % | CNY 13,02 | CNY 13,26 | CNY 12,98 | 1,74M |
| 2026-07-03 | CNY 13,01 | +1,88 % | CNY 12,77 | CNY 13,12 | CNY 12,77 | 1,39M |
| 2026-07-02 | CNY 12,77 | +0,63 % | CNY 12,69 | CNY 12,95 | CNY 12,65 | 1,94M |
| 2026-07-01 | CNY 12,69 | +2,34 % | CNY 12,40 | CNY 12,85 | CNY 12,32 | 1,74M |
| 2026-06-30 | CNY 12,40 | -2,05 % | CNY 12,55 | CNY 12,76 | CNY 12,30 | 1,49M |
| 2026-06-29 | CNY 12,66 | -0,63 % | CNY 12,59 | CNY 12,82 | CNY 12,17 | 2,25M |
| 2026-06-26 | CNY 12,74 | -1,39 % | CNY 12,75 | CNY 12,86 | CNY 12,47 | 1,09M |
| 2026-06-25 | CNY 12,92 | -0,84 % | CNY 13,00 | CNY 13,10 | CNY 12,70 | 1,46M |
| 2026-06-24 | CNY 13,03 | -3,91 % | CNY 13,49 | CNY 13,56 | CNY 13,02 | 1,68M |
| 2026-06-23 | CNY 13,56 | +1,35 % | CNY 13,31 | CNY 13,76 | CNY 13,26 | 1,84M |
| 2026-06-22 | CNY 13,38 | +0,98 % | CNY 13,19 | CNY 13,38 | CNY 12,74 | 1,66M |
| 2026-06-18 | CNY 13,25 | -0,23 % | CNY 13,18 | CNY 13,31 | CNY 13,01 | 1,43M |
| 2026-06-17 | CNY 13,28 | -2,64 % | CNY 13,60 | CNY 13,60 | CNY 13,20 | 1,41M |
| 2026-06-16 | CNY 13,64 | -0,29 % | CNY 13,64 | CNY 13,70 | CNY 13,36 | 1,44M |
| 2026-06-15 | CNY 13,68 | -1,87 % | CNY 13,99 | CNY 14,21 | CNY 13,63 | 1,99M |
| 2026-06-12 | CNY 13,94 | +1,01 % | CNY 13,89 | CNY 14,10 | CNY 13,66 | 1,69M |
| 2026-06-11 | CNY 13,80 | -1,85 % | CNY 14,00 | CNY 14,08 | CNY 13,54 | 1,74M |
| 2026-06-10 | CNY 14,06 | -0,71 % | CNY 14,18 | CNY 14,27 | CNY 13,91 | 2,02M |
| 2026-06-09 | CNY 14,16 | +1,43 % | CNY 13,99 | CNY 14,32 | CNY 13,82 | 1,75M |
| 2026-06-08 | CNY 13,96 | -1,48 % | CNY 14,12 | CNY 14,22 | CNY 13,72 | 1,60M |
| 2026-06-05 | CNY 14,17 | +1,80 % | CNY 13,91 | CNY 14,33 | CNY 13,86 | 1,34M |
| 2026-06-04 | CNY 13,92 | -2,59 % | CNY 14,30 | CNY 14,39 | CNY 13,81 | 1,77M |
| 2026-06-03 | CNY 14,29 | -1,85 % | CNY 14,56 | CNY 14,56 | CNY 14,16 | 1,27M |
| 2026-06-02 | CNY 14,56 | -2,74 % | CNY 14,96 | CNY 15,05 | CNY 14,45 | 1,90M |
| 2026-06-01 | CNY 14,97 | +2,39 % | CNY 14,50 | CNY 15,06 | CNY 14,37 | 1,90M |
| 2026-05-29 | CNY 14,62 | +0,07 % | CNY 14,60 | CNY 14,90 | CNY 14,55 | 1,67M |
| 2026-05-28 | CNY 14,61 | -0,95 % | CNY 14,62 | CNY 14,84 | CNY 14,37 | 1,39M |
| 2026-05-27 | CNY 14,75 | -0,81 % | CNY 14,84 | CNY 14,98 | CNY 14,35 | 2,14M |
| 2026-05-26 | CNY 14,87 | -1,52 % | CNY 15,21 | CNY 15,22 | CNY 14,72 | 1,77M |