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