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