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