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