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