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