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