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