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