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