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