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 15,94 | +1,27 % | CNY 15,80 | CNY 16,06 | CNY 15,74 | 2,21M |
| 2026-09-29 | CNY 15,74 | +0,90 % | CNY 15,50 | CNY 15,88 | CNY 15,41 | 2,22M |
| 2026-09-28 | CNY 15,60 | +1,17 % | CNY 15,45 | CNY 15,70 | CNY 15,33 | 2,32M |
| 2026-09-24 | CNY 15,42 | -1,09 % | CNY 15,60 | CNY 15,70 | CNY 15,36 | 1,30M |
| 2026-09-23 | CNY 15,59 | +0,58 % | CNY 15,59 | CNY 15,63 | CNY 15,38 | 1,30M |
| 2026-09-22 | CNY 15,50 | -0,13 % | CNY 15,53 | CNY 15,66 | CNY 15,38 | 2,18M |
| 2026-09-21 | CNY 15,52 | +2,51 % | CNY 15,25 | CNY 15,59 | CNY 15,16 | 1,96M |
| 2026-09-18 | CNY 15,14 | +2,16 % | CNY 14,83 | CNY 15,43 | CNY 14,81 | 2,19M |
| 2026-09-17 | CNY 14,82 | +1,65 % | CNY 14,57 | CNY 15,23 | CNY 14,45 | 1,27M |
| 2026-09-16 | CNY 14,58 | +0,55 % | CNY 14,41 | CNY 14,65 | CNY 14,35 | 870,50K |
| 2026-09-15 | CNY 14,50 | -2,16 % | CNY 14,80 | CNY 14,89 | CNY 14,45 | 1,24M |
| 2026-09-14 | CNY 14,82 | +0,41 % | CNY 14,77 | CNY 15,04 | CNY 14,65 | 1,09M |
| 2026-09-11 | CNY 14,76 | -2,57 % | CNY 15,00 | CNY 15,12 | CNY 14,71 | 2,06M |
| 2026-09-10 | CNY 15,15 | -2,95 % | CNY 15,60 | CNY 15,60 | CNY 15,12 | 1,83M |
| 2026-09-09 | CNY 15,61 | -1,82 % | CNY 15,90 | CNY 15,90 | CNY 15,43 | 2,36M |
| 2026-09-08 | CNY 15,90 | +5,16 % | CNY 15,14 | CNY 16,23 | CNY 15,02 | 5,30M |
| 2026-09-07 | CNY 15,12 | +1,07 % | CNY 15,00 | CNY 15,19 | CNY 14,91 | 1,40M |
| 2026-09-04 | CNY 14,96 | -0,80 % | CNY 15,08 | CNY 15,23 | CNY 14,87 | 1,43M |
| 2026-09-03 | CNY 15,08 | -1,11 % | CNY 15,17 | CNY 15,34 | CNY 14,95 | 1,81M |
| 2026-09-02 | CNY 15,25 | -0,97 % | CNY 15,21 | CNY 15,34 | CNY 15,04 | 1,66M |
| 2026-09-01 | CNY 15,40 | +2,67 % | CNY 15,00 | CNY 15,42 | CNY 14,94 | 2,47M |
| 2026-08-31 | CNY 15,00 | -0,46 % | CNY 15,07 | CNY 15,13 | CNY 14,79 | 1,52M |
| 2026-08-28 | CNY 15,07 | -0,33 % | CNY 15,12 | CNY 15,17 | CNY 15,01 | 1,30M |
| 2026-08-27 | CNY 15,12 | +0,13 % | CNY 15,19 | CNY 15,26 | CNY 14,99 | 1,84M |
| 2026-08-26 | CNY 15,10 | -0,72 % | CNY 15,22 | CNY 15,42 | CNY 15,05 | 2,07M |
| 2026-08-25 | CNY 15,21 | +2,91 % | CNY 14,98 | CNY 15,30 | CNY 14,71 | 2,40M |
| 2026-08-24 | CNY 14,78 | -1,92 % | CNY 15,07 | CNY 15,27 | CNY 14,70 | 2,55M |
| 2026-08-21 | CNY 15,07 | -4,44 % | CNY 15,35 | CNY 15,44 | CNY 14,89 | 4,02M |
| 2026-08-20 | CNY 15,77 | +2,67 % | CNY 15,66 | CNY 16,43 | CNY 15,45 | 6,63M |
| 2026-08-19 | CNY 15,36 | +2,06 % | CNY 14,95 | CNY 16,00 | CNY 14,90 | 5,84M |
| 2026-08-18 | CNY 15,05 | -0,92 % | CNY 15,15 | CNY 15,23 | CNY 14,95 | 1,72M |
| 2026-08-17 | CNY 15,19 | -1,11 % | CNY 15,31 | CNY 15,32 | CNY 14,91 | 2,50M |
| 2026-08-14 | CNY 15,36 | +1,25 % | CNY 15,11 | CNY 15,55 | CNY 15,02 | 2,85M |
| 2026-08-13 | CNY 15,17 | +0,60 % | CNY 15,09 | CNY 15,40 | CNY 14,90 | 2,19M |
| 2026-08-12 | CNY 15,08 | -0,07 % | CNY 15,03 | CNY 15,26 | CNY 15,01 | 1,47M |
| 2026-08-11 | CNY 15,09 | -1,69 % | CNY 15,19 | CNY 15,36 | CNY 15,06 | 2,08M |
| 2026-08-10 | CNY 15,35 | -0,45 % | CNY 15,12 | CNY 15,50 | CNY 15,06 | 3,69M |
| 2026-08-07 | CNY 15,42 | +6,13 % | CNY 14,59 | CNY 15,53 | CNY 14,45 | 5,41M |
| 2026-08-06 | CNY 14,53 | -0,95 % | CNY 14,68 | CNY 14,68 | CNY 14,41 | 1,08M |
| 2026-08-05 | CNY 14,67 | -0,34 % | CNY 14,63 | CNY 14,86 | CNY 14,44 | 2,04M |
| 2026-08-04 | CNY 14,72 | +0,75 % | CNY 14,61 | CNY 14,77 | CNY 14,52 | 1,16M |
| 2026-08-03 | CNY 14,61 | +2,31 % | CNY 14,22 | CNY 14,77 | CNY 14,22 | 1,54M |
| 2026-07-31 | CNY 14,28 | +2,00 % | CNY 14,14 | CNY 14,34 | CNY 14,10 | 1,47M |
| 2026-07-30 | CNY 14,00 | -0,64 % | CNY 14,10 | CNY 14,35 | CNY 14,00 | 1,92M |
| 2026-07-29 | CNY 14,09 | +1,29 % | CNY 13,87 | CNY 14,13 | CNY 13,87 | 1,46M |
| 2026-07-28 | CNY 13,91 | +0,65 % | CNY 13,77 | CNY 14,14 | CNY 13,71 | 1,59M |
| 2026-07-27 | CNY 13,82 | +2,07 % | CNY 13,52 | CNY 13,89 | CNY 13,37 | 1,75M |
| 2026-07-24 | CNY 13,54 | -3,56 % | CNY 13,91 | CNY 14,01 | CNY 13,51 | 1,69M |
| 2026-07-23 | CNY 14,04 | +1,30 % | CNY 13,85 | CNY 14,05 | CNY 13,65 | 1,65M |
| 2026-07-22 | CNY 13,86 | -1,70 % | CNY 14,10 | CNY 14,31 | CNY 13,76 | 2,29M |
| 2026-07-21 | CNY 14,10 | -1,40 % | CNY 14,39 | CNY 14,39 | CNY 13,77 | 2,71M |
| 2026-07-20 | CNY 14,30 | -2,19 % | CNY 14,60 | CNY 14,88 | CNY 14,04 | 2,79M |
| 2026-07-17 | CNY 14,62 | -5,19 % | CNY 15,29 | CNY 15,48 | CNY 14,55 | 2,69M |
| 2026-07-16 | CNY 15,42 | +1,58 % | CNY 14,95 | CNY 15,50 | CNY 14,95 | 2,50M |
| 2026-07-15 | CNY 15,18 | +2,99 % | CNY 14,80 | CNY 15,30 | CNY 14,71 | 2,61M |
| 2026-07-14 | CNY 14,74 | +4,02 % | CNY 14,22 | CNY 14,79 | CNY 14,06 | 2,45M |
| 2026-07-13 | CNY 14,17 | -2,14 % | CNY 14,47 | CNY 14,64 | CNY 14,10 | 1,74M |
| 2026-07-10 | CNY 14,48 | +3,28 % | CNY 13,91 | CNY 14,68 | CNY 13,81 | 2,49M |
| 2026-07-09 | CNY 14,02 | -1,82 % | CNY 14,21 | CNY 14,47 | CNY 13,85 | 1,93M |
| 2026-07-08 | CNY 14,28 | -1,04 % | CNY 14,54 | CNY 14,54 | CNY 14,11 | 1,71M |
| 2026-07-07 | CNY 14,43 | -3,99 % | CNY 15,03 | CNY 15,03 | CNY 14,40 | 2,10M |
| 2026-07-06 | CNY 15,03 | -0,20 % | CNY 15,19 | CNY 15,30 | CNY 14,90 | 2,16M |
| 2026-07-03 | CNY 15,06 | +2,31 % | CNY 14,86 | CNY 15,22 | CNY 14,77 | 2,29M |
| 2026-07-02 | CNY 14,72 | 0,00 % | CNY 14,79 | CNY 15,13 | CNY 14,50 | 2,23M |
| 2026-07-01 | CNY 14,72 | +2,51 % | CNY 14,36 | CNY 14,77 | CNY 14,08 | 2,60M |
| 2026-06-30 | CNY 14,36 | -3,10 % | CNY 14,70 | CNY 14,78 | CNY 14,25 | 2,71M |
| 2026-06-29 | CNY 14,82 | +5,33 % | CNY 14,07 | CNY 14,92 | CNY 13,50 | 3,88M |
| 2026-06-26 | CNY 14,07 | -6,01 % | CNY 14,87 | CNY 14,90 | CNY 14,04 | 2,96M |
| 2026-06-25 | CNY 14,97 | -4,59 % | CNY 15,54 | CNY 15,65 | CNY 14,83 | 3,96M |
| 2026-06-24 | CNY 15,69 | +2,82 % | CNY 15,05 | CNY 16,45 | CNY 15,05 | 5,41M |
| 2026-06-23 | CNY 15,26 | +3,32 % | CNY 14,73 | CNY 15,85 | CNY 14,67 | 4,62M |
| 2026-06-22 | CNY 14,77 | -1,20 % | CNY 14,70 | CNY 15,15 | CNY 14,40 | 4,59M |
| 2026-06-18 | CNY 14,95 | +6,10 % | CNY 14,36 | CNY 15,75 | CNY 14,24 | 6,75M |
| 2026-06-17 | CNY 14,09 | -3,23 % | CNY 14,55 | CNY 14,64 | CNY 14,01 | 2,21M |
| 2026-06-16 | CNY 14,56 | -1,69 % | CNY 14,77 | CNY 14,79 | CNY 14,44 | 2,06M |
| 2026-06-15 | CNY 14,81 | +0,07 % | CNY 14,71 | CNY 15,14 | CNY 14,70 | 1,69M |
| 2026-06-12 | CNY 14,80 | +1,16 % | CNY 14,70 | CNY 14,96 | CNY 14,52 | 1,45M |
| 2026-06-11 | CNY 14,63 | -0,68 % | CNY 14,60 | CNY 14,79 | CNY 14,41 | 1,27M |
| 2026-06-10 | CNY 14,73 | +0,07 % | CNY 14,61 | CNY 14,81 | CNY 14,38 | 1,82M |
| 2026-06-09 | CNY 14,72 | -0,27 % | CNY 14,96 | CNY 14,97 | CNY 14,63 | 1,36M |
| 2026-06-08 | CNY 14,76 | -2,57 % | CNY 15,10 | CNY 15,20 | CNY 14,59 | 2,15M |
| 2026-06-05 | CNY 15,15 | +0,53 % | CNY 15,15 | CNY 15,39 | CNY 14,96 | 1,73M |
| 2026-06-04 | CNY 15,07 | -4,32 % | CNY 15,78 | CNY 15,78 | CNY 14,91 | 2,94M |
| 2026-06-03 | CNY 15,75 | -1,38 % | CNY 15,97 | CNY 15,97 | CNY 15,63 | 1,30M |
| 2026-06-02 | CNY 15,97 | -2,86 % | CNY 16,43 | CNY 16,45 | CNY 15,90 | 1,59M |
| 2026-06-01 | CNY 16,44 | +3,27 % | CNY 15,98 | CNY 16,51 | CNY 15,83 | 1,81M |
| 2026-05-29 | CNY 15,92 | -1,18 % | CNY 16,16 | CNY 16,17 | CNY 15,82 | 1,38M |
| 2026-05-28 | CNY 16,11 | +0,56 % | CNY 16,20 | CNY 16,26 | CNY 15,74 | 1,26M |
| 2026-05-27 | CNY 16,02 | -2,26 % | CNY 16,23 | CNY 16,30 | CNY 15,85 | 1,18M |
| 2026-05-26 | CNY 16,39 | -2,44 % | CNY 16,81 | CNY 16,93 | CNY 16,20 | 1,66M |