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 15,12 | -1,37 % | CNY 15,36 | CNY 15,36 | CNY 15,06 | 1,01M |
| 2026-09-29 | CNY 15,33 | +1,19 % | CNY 15,16 | CNY 15,46 | CNY 15,04 | 1,35M |
| 2026-09-28 | CNY 15,15 | -0,26 % | CNY 15,05 | CNY 15,27 | CNY 14,71 | 1,31M |
| 2026-09-24 | CNY 15,19 | +0,07 % | CNY 15,16 | CNY 15,26 | CNY 15,01 |
| 776,70K |
| 2026-09-23 | CNY 15,18 | +1,88 % | CNY 14,92 | CNY 15,35 | CNY 14,92 | 1,97M |
| 2026-09-22 | CNY 14,90 | -0,67 % | CNY 15,06 | CNY 15,10 | CNY 14,80 | 1,23M |
| 2026-09-21 | CNY 15,00 | -0,07 % | CNY 15,00 | CNY 15,14 | CNY 14,84 | 1,53M |
| 2026-09-18 | CNY 15,01 | +4,16 % | CNY 14,81 | CNY 15,18 | CNY 14,80 | 2,51M |
| 2026-09-17 | CNY 14,41 | +0,28 % | CNY 14,22 | CNY 14,42 | CNY 14,15 | 694,90K |
| 2026-09-16 | CNY 14,37 | 0,00 % | CNY 14,28 | CNY 14,47 | CNY 14,10 | 977,20K |
| 2026-09-15 | CNY 14,37 | -3,62 % | CNY 14,90 | CNY 14,95 | CNY 14,34 | 879,20K |
| 2026-09-14 | CNY 14,91 | +0,27 % | CNY 14,84 | CNY 14,98 | CNY 14,76 | 833,20K |
| 2026-09-11 | CNY 14,87 | -1,78 % | CNY 15,04 | CNY 15,06 | CNY 14,60 | 1,64M |
| 2026-09-10 | CNY 15,14 | -0,39 % | CNY 15,10 | CNY 15,32 | CNY 14,85 | 1,67M |
| 2026-09-09 | CNY 15,20 | -3,18 % | CNY 15,74 | CNY 15,77 | CNY 15,20 | 1,94M |
| 2026-09-08 | CNY 15,70 | -0,76 % | CNY 15,75 | CNY 15,84 | CNY 15,52 | 1,86M |
| 2026-09-07 | CNY 15,82 | +3,13 % | CNY 15,41 | CNY 16,44 | CNY 15,41 | 3,20M |
| 2026-09-04 | CNY 15,34 | +4,28 % | CNY 14,75 | CNY 15,52 | CNY 14,75 | 3,65M |
| 2026-09-03 | CNY 14,71 | -1,08 % | CNY 14,92 | CNY 14,99 | CNY 14,63 | 1,47M |
| 2026-09-02 | CNY 14,87 | -0,07 % | CNY 14,79 | CNY 14,96 | CNY 14,58 | 1,27M |
| 2026-09-01 | CNY 14,88 | -0,53 % | CNY 15,00 | CNY 15,06 | CNY 14,64 | 1,76M |
| 2026-08-31 | CNY 14,96 | +2,61 % | CNY 14,54 | CNY 15,18 | CNY 14,41 | 2,29M |
| 2026-08-28 | CNY 14,58 | +1,32 % | CNY 14,35 | CNY 14,65 | CNY 14,35 | 950,40K |
| 2026-08-27 | CNY 14,39 | -1,64 % | CNY 14,40 | CNY 14,55 | CNY 14,25 | 1,56M |
| 2026-08-26 | CNY 14,63 | +0,41 % | CNY 14,60 | CNY 14,77 | CNY 14,40 | 1,74M |
| 2026-08-25 | CNY 14,57 | +1,96 % | CNY 14,29 | CNY 14,63 | CNY 14,22 | 786,60K |
| 2026-08-24 | CNY 14,29 | -2,32 % | CNY 14,71 | CNY 14,71 | CNY 14,21 | 540,10K |
| 2026-08-21 | CNY 14,63 | +1,67 % | CNY 14,30 | CNY 14,69 | CNY 13,95 | 1,08M |
| 2026-08-20 | CNY 14,39 | +1,62 % | CNY 14,12 | CNY 14,48 | CNY 14,10 | 888,40K |
| 2026-08-19 | CNY 14,16 | -3,93 % | CNY 14,69 | CNY 14,69 | CNY 14,07 | 1,08M |
| 2026-08-18 | CNY 14,74 | -3,66 % | CNY 15,34 | CNY 15,36 | CNY 14,74 | 1,30M |
| 2026-08-17 | CNY 15,30 | +3,59 % | CNY 14,77 | CNY 15,30 | CNY 14,66 | 1,45M |
| 2026-08-14 | CNY 14,77 | -0,87 % | CNY 14,90 | CNY 14,98 | CNY 14,60 | 1,13M |
| 2026-08-13 | CNY 14,90 | -2,49 % | CNY 15,30 | CNY 15,30 | CNY 14,83 | 1,94M |
| 2026-08-12 | CNY 15,28 | -0,20 % | CNY 15,25 | CNY 15,42 | CNY 15,18 | 821,00K |
| 2026-08-11 | CNY 15,31 | -1,23 % | CNY 15,36 | CNY 15,63 | CNY 15,25 | 1,36M |
| 2026-08-10 | CNY 15,50 | +3,75 % | CNY 14,98 | CNY 15,55 | CNY 14,91 | 1,85M |
| 2026-08-07 | CNY 14,94 | +1,77 % | CNY 14,68 | CNY 15,12 | CNY 14,65 | 2,39M |
| 2026-08-06 | CNY 14,68 | +1,59 % | CNY 14,58 | CNY 14,83 | CNY 14,24 | 1,91M |
| 2026-08-05 | CNY 14,45 | +0,28 % | CNY 14,43 | CNY 14,65 | CNY 14,28 | 1,71M |
| 2026-08-04 | CNY 14,41 | -1,03 % | CNY 14,65 | CNY 14,87 | CNY 14,31 | 1,91M |
| 2026-08-03 | CNY 14,56 | +10,39 % | CNY 13,20 | CNY 14,58 | CNY 13,20 | 3,33M |
| 2026-07-31 | CNY 13,19 | +3,53 % | CNY 12,88 | CNY 13,20 | CNY 12,78 | 1,30M |
| 2026-07-30 | CNY 12,74 | -3,26 % | CNY 13,11 | CNY 13,28 | CNY 12,72 | 1,46M |
| 2026-07-29 | CNY 13,17 | +1,54 % | CNY 13,00 | CNY 13,35 | CNY 12,98 | 908,50K |
| 2026-07-28 | CNY 12,97 | -0,08 % | CNY 13,09 | CNY 13,25 | CNY 12,87 | 942,00K |
| 2026-07-27 | CNY 12,98 | +3,84 % | CNY 12,48 | CNY 13,03 | CNY 12,33 | 1,24M |
| 2026-07-24 | CNY 12,50 | -1,26 % | CNY 12,50 | CNY 12,93 | CNY 12,27 | 1,02M |
| 2026-07-23 | CNY 12,66 | +5,50 % | CNY 12,04 | CNY 12,67 | CNY 12,03 | 1,68M |
| 2026-07-22 | CNY 12,00 | -2,12 % | CNY 12,02 | CNY 12,44 | CNY 11,90 | 1,58M |
| 2026-07-21 | CNY 12,26 | -0,24 % | CNY 12,25 | CNY 12,51 | CNY 11,66 | 2,26M |
| 2026-07-20 | CNY 12,29 | -8,49 % | CNY 13,40 | CNY 13,64 | CNY 12,15 | 2,13M |
| 2026-07-17 | CNY 13,43 | -4,14 % | CNY 14,00 | CNY 14,16 | CNY 13,33 | 1,56M |
| 2026-07-16 | CNY 14,01 | +0,43 % | CNY 13,89 | CNY 14,36 | CNY 13,73 | 1,21M |
| 2026-07-15 | CNY 13,95 | +3,03 % | CNY 13,51 | CNY 13,95 | CNY 13,48 | 1,03M |
| 2026-07-14 | CNY 13,54 | +1,65 % | CNY 13,35 | CNY 13,59 | CNY 13,06 | 1,23M |
| 2026-07-13 | CNY 13,32 | -5,73 % | CNY 14,06 | CNY 14,27 | CNY 13,25 | 1,35M |
| 2026-07-10 | CNY 14,13 | +2,10 % | CNY 13,84 | CNY 14,38 | CNY 13,57 | 1,39M |
| 2026-07-09 | CNY 13,84 | 0,00 % | CNY 13,62 | CNY 14,12 | CNY 13,62 | 1,11M |
| 2026-07-08 | CNY 13,84 | +1,69 % | CNY 13,99 | CNY 14,08 | CNY 13,52 | 1,28M |
| 2026-07-07 | CNY 13,61 | -4,89 % | CNY 14,30 | CNY 14,30 | CNY 13,50 | 1,64M |
| 2026-07-06 | CNY 14,31 | -3,31 % | CNY 15,00 | CNY 15,09 | CNY 14,31 | 1,47M |
| 2026-07-03 | CNY 14,80 | +0,75 % | CNY 14,73 | CNY 15,10 | CNY 14,37 | 1,83M |
| 2026-07-02 | CNY 14,69 | +1,24 % | CNY 14,51 | CNY 15,38 | CNY 14,24 | 2,90M |
| 2026-07-01 | CNY 14,51 | +4,77 % | CNY 14,05 | CNY 14,67 | CNY 13,97 | 2,12M |
| 2026-06-30 | CNY 13,85 | +2,59 % | CNY 13,49 | CNY 13,90 | CNY 13,21 | 1,59M |
| 2026-06-29 | CNY 13,50 | 0,00 % | CNY 13,38 | CNY 13,50 | CNY 12,79 | 1,97M |
| 2026-06-26 | CNY 13,50 | +1,20 % | CNY 13,36 | CNY 13,73 | CNY 12,94 | 2,51M |
| 2026-06-25 | CNY 13,34 | -7,23 % | CNY 14,35 | CNY 14,35 | CNY 13,18 | 4,04M |
| 2026-06-24 | CNY 14,38 | -4,20 % | CNY 14,88 | CNY 14,95 | CNY 14,20 | 2,53M |
| 2026-06-23 | CNY 15,01 | +2,95 % | CNY 14,50 | CNY 15,16 | CNY 14,46 | 1,85M |
| 2026-06-22 | CNY 14,58 | -2,34 % | CNY 14,94 | CNY 14,99 | CNY 13,96 | 2,57M |
| 2026-06-18 | CNY 14,93 | -4,54 % | CNY 15,45 | CNY 15,67 | CNY 14,91 | 1,92M |
| 2026-06-17 | CNY 15,64 | -2,74 % | CNY 15,90 | CNY 15,98 | CNY 15,40 | 1,65M |
| 2026-06-16 | CNY 16,08 | +3,47 % | CNY 15,55 | CNY 16,20 | CNY 15,01 | 1,84M |
| 2026-06-15 | CNY 15,54 | +2,91 % | CNY 15,28 | CNY 15,69 | CNY 15,16 | 1,18M |
| 2026-06-12 | CNY 15,10 | -3,76 % | CNY 15,87 | CNY 15,89 | CNY 15,08 | 2,15M |
| 2026-06-11 | CNY 15,69 | +3,91 % | CNY 15,10 | CNY 15,69 | CNY 14,88 | 2,46M |
| 2026-06-10 | CNY 15,10 | -5,45 % | CNY 16,04 | CNY 16,12 | CNY 14,96 | 3,11M |
| 2026-06-09 | CNY 15,97 | -0,13 % | CNY 16,12 | CNY 16,22 | CNY 15,75 | 1,71M |
| 2026-06-08 | CNY 15,99 | -2,97 % | CNY 16,18 | CNY 16,35 | CNY 15,48 | 2,52M |
| 2026-06-05 | CNY 16,48 | -0,06 % | CNY 16,21 | CNY 16,75 | CNY 15,92 | 2,57M |
| 2026-06-04 | CNY 16,49 | -3,62 % | CNY 16,95 | CNY 16,95 | CNY 16,20 | 2,68M |
| 2026-06-03 | CNY 17,11 | -1,21 % | CNY 17,20 | CNY 17,47 | CNY 16,84 | 1,92M |
| 2026-06-02 | CNY 17,32 | -2,64 % | CNY 17,78 | CNY 17,99 | CNY 17,07 | 2,60M |
| 2026-06-01 | CNY 17,79 | +3,13 % | CNY 17,10 | CNY 17,85 | CNY 17,03 | 2,37M |
| 2026-05-29 | CNY 17,25 | 0,00 % | CNY 17,15 | CNY 17,80 | CNY 16,93 | 2,42M |
| 2026-05-28 | CNY 17,25 | +0,06 % | CNY 17,15 | CNY 17,95 | CNY 16,89 | 2,79M |
| 2026-05-27 | CNY 17,24 | -0,92 % | CNY 17,29 | CNY 17,35 | CNY 16,82 | 2,14M |
| 2026-05-26 | CNY 17,40 | -0,97 % | CNY 17,65 | CNY 17,65 | CNY 16,90 | 2,58M |