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