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