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 15,33 | +1,19 % | CNY 15,16 | CNY 15,35 | CNY 15,10 | 888,57K |
| 2026-09-29 | CNY 15,15 | +0,33 % | CNY 15,17 | CNY 15,26 | CNY 15,10 | 336,32K |
| 2026-09-28 | CNY 15,10 | -1,05 % | CNY 15,31 | CNY 15,31 | CNY 15,05 | 517,86K |
| 2026-09-24 | CNY 15,26 | -0,59 % | CNY 15,25 | CNY 15,40 | CNY 15,25 | 516,41K |
| 2026-09-23 | CNY 15,35 | -0,65 % | CNY 15,35 | CNY 15,45 | CNY 15,30 | 568,06K |
| 2026-09-22 | CNY 15,45 | +0,91 % | CNY 15,31 | CNY 15,47 | CNY 15,30 | 921,23K |
| 2026-09-21 | CNY 15,31 | 0,00 % | CNY 15,33 | CNY 15,41 | CNY 15,23 | 961,98K |
| 2026-09-18 | CNY 15,31 | -0,07 % | CNY 15,35 | CNY 15,42 | CNY 15,21 | 697,58K |
| 2026-09-17 | CNY 15,32 | 0,00 % | CNY 15,37 | CNY 15,44 | CNY 15,18 | 414,35K |
| 2026-09-16 | CNY 15,32 | +0,13 % | CNY 15,31 | CNY 15,35 | CNY 15,08 | 708,23K |
| 2026-09-15 | CNY 15,30 | +0,13 % | CNY 15,28 | CNY 15,48 | CNY 15,21 | 557,38K |
| 2026-09-14 | CNY 15,28 | +0,59 % | CNY 15,19 | CNY 15,38 | CNY 15,19 | 478,83K |
| 2026-09-11 | CNY 15,19 | -0,98 % | CNY 15,31 | CNY 15,46 | CNY 15,18 | 1,11M |
| 2026-09-10 | CNY 15,34 | -1,29 % | CNY 15,46 | CNY 15,55 | CNY 15,34 | 587,74K |
| 2026-09-09 | CNY 15,54 | -0,38 % | CNY 15,60 | CNY 15,62 | CNY 15,43 | 630,12K |
| 2026-09-08 | CNY 15,60 | +1,96 % | CNY 15,31 | CNY 15,60 | CNY 15,31 | 804,94K |
| 2026-09-07 | CNY 15,30 | -1,35 % | CNY 15,47 | CNY 15,55 | CNY 15,30 | 875,99K |
| 2026-09-04 | CNY 15,51 | +0,19 % | CNY 15,49 | CNY 15,64 | CNY 15,49 | 700,16K |
| 2026-09-03 | CNY 15,48 | -0,32 % | CNY 15,43 | CNY 15,58 | CNY 15,43 | 463,84K |
| 2026-09-02 | CNY 15,53 | +0,98 % | CNY 15,37 | CNY 15,61 | CNY 15,31 | 975,86K |
| 2026-09-01 | CNY 15,38 | +0,20 % | CNY 15,33 | CNY 15,46 | CNY 15,30 | 837,36K |
| 2026-08-31 | CNY 15,35 | +0,13 % | CNY 15,16 | CNY 15,47 | CNY 15,16 | 1,15M |
| 2026-08-28 | CNY 15,33 | +0,26 % | CNY 15,27 | CNY 15,35 | CNY 15,21 | 887,36K |
| 2026-08-27 | CNY 15,29 | 0,00 % | CNY 15,26 | CNY 15,34 | CNY 15,21 | 589,79K |
| 2026-08-26 | CNY 15,29 | -0,26 % | CNY 15,23 | CNY 15,36 | CNY 15,23 | 507,03K |
| 2026-08-25 | CNY 15,33 | +0,99 % | CNY 15,10 | CNY 15,33 | CNY 15,10 | 546,44K |
| 2026-08-24 | CNY 15,18 | -0,52 % | CNY 15,22 | CNY 15,39 | CNY 15,13 | 778,95K |
| 2026-08-21 | CNY 15,26 | -0,20 % | CNY 15,20 | CNY 15,38 | CNY 15,06 | 617,74K |
| 2026-08-20 | CNY 15,29 | +1,53 % | CNY 15,06 | CNY 15,50 | CNY 15,06 | 1,32M |
| 2026-08-19 | CNY 15,06 | -0,66 % | CNY 15,22 | CNY 15,22 | CNY 14,93 | 1,16M |
| 2026-08-18 | CNY 15,16 | -1,24 % | CNY 15,50 | CNY 15,51 | CNY 15,14 | 816,26K |
| 2026-08-17 | CNY 15,35 | +1,12 % | CNY 15,28 | CNY 15,35 | CNY 15,08 | 913,09K |
| 2026-08-14 | CNY 15,18 | -0,26 % | CNY 15,35 | CNY 15,37 | CNY 15,15 | 769,94K |
| 2026-08-13 | CNY 15,22 | -0,65 % | CNY 15,30 | CNY 15,41 | CNY 15,18 | 1,48M |
| 2026-08-12 | CNY 15,32 | +0,72 % | CNY 15,20 | CNY 15,36 | CNY 15,13 | 631,31K |
| 2026-08-11 | CNY 15,21 | -0,33 % | CNY 15,25 | CNY 15,28 | CNY 15,05 | 585,96K |
| 2026-08-10 | CNY 15,26 | +3,32 % | CNY 14,77 | CNY 15,28 | CNY 14,75 | 1,92M |
| 2026-08-07 | CNY 14,77 | -0,74 % | CNY 14,87 | CNY 14,89 | CNY 14,61 | 1,69M |
| 2026-08-06 | CNY 14,88 | -0,07 % | CNY 14,75 | CNY 14,91 | CNY 14,72 | 1,06M |
| 2026-08-05 | CNY 14,89 | +0,68 % | CNY 14,79 | CNY 14,92 | CNY 14,71 | 1,28M |
| 2026-08-04 | CNY 14,79 | -0,60 % | CNY 14,97 | CNY 14,97 | CNY 14,79 | 1,09M |
| 2026-08-03 | CNY 14,88 | +1,85 % | CNY 14,69 | CNY 14,97 | CNY 14,68 | 1,05M |
| 2026-07-31 | CNY 14,61 | +1,95 % | CNY 14,46 | CNY 14,61 | CNY 14,38 | 557,26K |
| 2026-07-30 | CNY 14,33 | -2,25 % | CNY 14,74 | CNY 14,74 | CNY 14,30 | 1,07M |
| 2026-07-29 | CNY 14,66 | +1,10 % | CNY 14,48 | CNY 14,73 | CNY 14,48 | 967,64K |
| 2026-07-28 | CNY 14,50 | +0,97 % | CNY 14,36 | CNY 14,56 | CNY 14,25 | 685,71K |
| 2026-07-27 | CNY 14,36 | +3,46 % | CNY 13,93 | CNY 14,50 | CNY 13,88 | 1,36M |
| 2026-07-24 | CNY 13,88 | -1,28 % | CNY 13,97 | CNY 14,01 | CNY 13,83 | 747,15K |
| 2026-07-23 | CNY 14,06 | +1,52 % | CNY 13,71 | CNY 14,06 | CNY 13,71 | 1,06M |
| 2026-07-22 | CNY 13,85 | -1,28 % | CNY 13,91 | CNY 14,10 | CNY 13,77 | 1,07M |
| 2026-07-21 | CNY 14,03 | -0,28 % | CNY 14,13 | CNY 14,15 | CNY 13,67 | 1,62M |
| 2026-07-20 | CNY 14,07 | -1,81 % | CNY 14,33 | CNY 14,65 | CNY 13,96 | 2,10M |
| 2026-07-17 | CNY 14,33 | -3,04 % | CNY 14,70 | CNY 15,00 | CNY 14,32 | 1,56M |
| 2026-07-16 | CNY 14,78 | +0,89 % | CNY 14,60 | CNY 14,95 | CNY 14,40 | 1,22M |
| 2026-07-15 | CNY 14,65 | +1,10 % | CNY 14,27 | CNY 14,70 | CNY 14,22 | 1,62M |
| 2026-07-14 | CNY 14,49 | +1,47 % | CNY 14,28 | CNY 14,58 | CNY 14,20 | 1,06M |
| 2026-07-13 | CNY 14,28 | -0,14 % | CNY 14,31 | CNY 14,47 | CNY 14,19 | 1,68M |
| 2026-07-10 | CNY 14,30 | +1,78 % | CNY 14,07 | CNY 14,67 | CNY 13,92 | 1,50M |
| 2026-07-09 | CNY 14,05 | -2,63 % | CNY 14,32 | CNY 14,43 | CNY 13,94 | 1,19M |
| 2026-07-08 | CNY 14,43 | +0,77 % | CNY 14,32 | CNY 14,50 | CNY 14,18 | 1,08M |
| 2026-07-07 | CNY 14,32 | -3,31 % | CNY 14,85 | CNY 14,85 | CNY 14,28 | 1,31M |
| 2026-07-06 | CNY 14,81 | -1,86 % | CNY 15,09 | CNY 15,30 | CNY 14,80 | 1,61M |
| 2026-07-03 | CNY 15,09 | +0,53 % | CNY 15,27 | CNY 15,27 | CNY 14,93 | 1,76M |
| 2026-07-02 | CNY 15,01 | +2,53 % | CNY 14,62 | CNY 15,09 | CNY 14,46 | 2,16M |
| 2026-07-01 | CNY 14,64 | +2,02 % | CNY 14,18 | CNY 14,69 | CNY 13,96 | 2,60M |
| 2026-06-30 | CNY 14,35 | +0,70 % | CNY 14,60 | CNY 14,96 | CNY 14,25 | 4,46M |
| 2026-06-29 | CNY 14,25 | -0,14 % | CNY 14,30 | CNY 14,39 | CNY 13,91 | 2,64M |
| 2026-06-26 | CNY 14,27 | +0,49 % | CNY 14,02 | CNY 14,37 | CNY 13,81 | 3,52M |
| 2026-06-25 | CNY 14,20 | -0,35 % | CNY 14,18 | CNY 14,43 | CNY 13,80 | 2,42M |
| 2026-06-24 | CNY 14,25 | -3,46 % | CNY 14,76 | CNY 14,76 | CNY 14,11 | 2,04M |
| 2026-06-23 | CNY 14,76 | +0,48 % | CNY 14,69 | CNY 14,94 | CNY 14,36 | 1,77M |
| 2026-06-22 | CNY 14,69 | -1,41 % | CNY 14,89 | CNY 14,89 | CNY 14,22 | 2,26M |
| 2026-06-18 | CNY 14,90 | +0,20 % | CNY 14,80 | CNY 14,96 | CNY 14,72 | 1,39M |
| 2026-06-17 | CNY 14,87 | -0,87 % | CNY 14,98 | CNY 15,05 | CNY 14,75 | 1,43M |
| 2026-06-16 | CNY 15,00 | +0,40 % | CNY 14,91 | CNY 15,12 | CNY 14,62 | 1,57M |
| 2026-06-15 | CNY 14,94 | +1,29 % | CNY 14,76 | CNY 14,97 | CNY 14,75 | 972,64K |
| 2026-06-12 | CNY 14,75 | 0,00 % | CNY 14,85 | CNY 14,85 | CNY 14,66 | 1,28M |
| 2026-06-11 | CNY 14,75 | -3,78 % | CNY 15,31 | CNY 15,31 | CNY 14,65 | 1,87M |
| 2026-06-10 | CNY 15,33 | -1,03 % | CNY 15,43 | CNY 15,49 | CNY 15,12 | 2,32M |
| 2026-06-09 | CNY 15,49 | +0,39 % | CNY 15,43 | CNY 15,56 | CNY 15,34 | 1,22M |
| 2026-06-08 | CNY 15,43 | -2,22 % | CNY 15,55 | CNY 15,57 | CNY 15,28 | 2,11M |
| 2026-06-05 | CNY 15,78 | +1,81 % | CNY 15,40 | CNY 15,79 | CNY 15,31 | 1,96M |
| 2026-06-04 | CNY 15,50 | -2,39 % | CNY 15,77 | CNY 15,79 | CNY 15,50 | 1,78M |
| 2026-06-03 | CNY 15,88 | -0,56 % | CNY 16,02 | CNY 16,05 | CNY 15,85 | 1,62M |
| 2026-06-02 | CNY 15,97 | -0,75 % | CNY 16,08 | CNY 16,08 | CNY 15,92 | 1,85M |
| 2026-06-01 | CNY 16,09 | +1,32 % | CNY 15,95 | CNY 16,09 | CNY 15,72 | 2,77M |
| 2026-05-29 | CNY 15,88 | -0,25 % | CNY 15,90 | CNY 15,98 | CNY 15,69 | 2,36M |
| 2026-05-28 | CNY 15,92 | 0,00 % | CNY 15,96 | CNY 15,96 | CNY 15,67 | 2,00M |
| 2026-05-27 | CNY 15,92 | -1,55 % | CNY 16,13 | CNY 16,22 | CNY 15,88 | 2,82M |
| 2026-05-26 | CNY 16,17 | -0,55 % | CNY 16,10 | CNY 16,23 | CNY 15,93 | 2,59M |