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 | +2,86 % | CNY 14,72 | CNY 15,43 | CNY 14,72 | 4,84M |
| 2026-09-29 | CNY 14,70 | +0,75 % | CNY 14,59 | CNY 14,82 | CNY 14,49 | 3,17M |
| 2026-09-28 | CNY 14,59 | -1,29 % | CNY 14,79 | CNY 14,92 | CNY 14,52 | 2,57M |
| 2026-09-24 | CNY 14,78 | -2,25 % | CNY 15,12 | CNY 15,27 | CNY 14,74 | 3,46M |
| 2026-09-23 | CNY 15,12 | -3,57 % | CNY 15,62 | CNY 15,66 | CNY 15,06 | 5,84M |
| 2026-09-22 | CNY 15,68 | +5,59 % | CNY 14,85 | CNY 16,14 | CNY 14,71 | 11,27M |
| 2026-09-21 | CNY 14,85 | +3,48 % | CNY 14,30 | CNY 14,88 | CNY 14,30 | 3,21M |
| 2026-09-18 | CNY 14,35 | +0,63 % | CNY 14,27 | CNY 14,53 | CNY 14,26 | 2,08M |
| 2026-09-17 | CNY 14,26 | +0,42 % | CNY 14,08 | CNY 14,41 | CNY 14,08 | 1,73M |
| 2026-09-16 | CNY 14,20 | +2,75 % | CNY 13,86 | CNY 14,30 | CNY 13,68 | 2,66M |
| 2026-09-15 | CNY 13,82 | -0,07 % | CNY 13,80 | CNY 14,04 | CNY 13,66 | 2,66M |
| 2026-09-14 | CNY 13,83 | +1,02 % | CNY 13,81 | CNY 13,92 | CNY 13,56 | 1,59M |
| 2026-09-11 | CNY 13,69 | -3,05 % | CNY 14,02 | CNY 14,05 | CNY 13,62 | 2,66M |
| 2026-09-10 | CNY 14,12 | -3,02 % | CNY 14,38 | CNY 14,50 | CNY 14,10 | 3,15M |
| 2026-09-09 | CNY 14,56 | -2,48 % | CNY 14,81 | CNY 14,90 | CNY 14,48 | 2,44M |
| 2026-09-08 | CNY 14,93 | +1,08 % | CNY 14,76 | CNY 14,96 | CNY 14,71 | 2,58M |
| 2026-09-07 | CNY 14,77 | -0,40 % | CNY 14,83 | CNY 14,97 | CNY 14,70 | 3,10M |
| 2026-09-04 | CNY 14,83 | +3,85 % | CNY 14,31 | CNY 15,05 | CNY 14,31 | 5,79M |
| 2026-09-03 | CNY 14,28 | -0,76 % | CNY 14,45 | CNY 14,57 | CNY 14,23 | 2,08M |
| 2026-09-02 | CNY 14,39 | -2,57 % | CNY 14,67 | CNY 14,75 | CNY 14,38 | 2,65M |
| 2026-09-01 | CNY 14,77 | +1,30 % | CNY 14,56 | CNY 14,87 | CNY 14,46 | 2,67M |
| 2026-08-31 | CNY 14,58 | -0,75 % | CNY 14,58 | CNY 14,68 | CNY 14,36 | 2,44M |
| 2026-08-28 | CNY 14,69 | -0,07 % | CNY 14,79 | CNY 14,81 | CNY 14,57 | 2,01M |
| 2026-08-27 | CNY 14,70 | +0,07 % | CNY 14,71 | CNY 14,86 | CNY 14,61 | 2,62M |
| 2026-08-26 | CNY 14,69 | -1,08 % | CNY 15,11 | CNY 15,25 | CNY 14,69 | 4,07M |
| 2026-08-25 | CNY 14,85 | +2,06 % | CNY 14,52 | CNY 14,92 | CNY 14,51 | 4,43M |
| 2026-08-24 | CNY 14,55 | -5,52 % | CNY 15,30 | CNY 15,40 | CNY 14,48 | 6,83M |
| 2026-08-21 | CNY 15,40 | -2,84 % | CNY 15,56 | CNY 15,91 | CNY 15,31 | 6,61M |
| 2026-08-20 | CNY 15,85 | +0,38 % | CNY 15,70 | CNY 16,50 | CNY 15,50 | 11,05M |
| 2026-08-19 | CNY 15,79 | +2,80 % | CNY 15,02 | CNY 16,16 | CNY 15,01 | 11,62M |
| 2026-08-18 | CNY 15,36 | +1,72 % | CNY 15,10 | CNY 15,92 | CNY 15,00 | 8,21M |
| 2026-08-17 | CNY 15,10 | -1,24 % | CNY 15,28 | CNY 15,28 | CNY 14,92 | 5,11M |
| 2026-08-14 | CNY 15,29 | -3,23 % | CNY 15,60 | CNY 15,73 | CNY 15,19 | 8,51M |
| 2026-08-13 | CNY 15,80 | +4,91 % | CNY 14,99 | CNY 16,57 | CNY 14,85 | 14,40M |
| 2026-08-12 | CNY 15,06 | +2,31 % | CNY 14,72 | CNY 15,19 | CNY 14,66 | 4,51M |
| 2026-08-11 | CNY 14,72 | -0,20 % | CNY 14,64 | CNY 14,90 | CNY 14,56 | 2,98M |
| 2026-08-10 | CNY 14,75 | +1,30 % | CNY 14,41 | CNY 14,83 | CNY 14,41 | 3,61M |
| 2026-08-07 | CNY 14,56 | +1,18 % | CNY 14,42 | CNY 14,65 | CNY 14,19 | 4,05M |
| 2026-08-06 | CNY 14,39 | -0,14 % | CNY 14,42 | CNY 14,42 | CNY 14,14 | 2,91M |
| 2026-08-05 | CNY 14,41 | +1,26 % | CNY 14,30 | CNY 14,52 | CNY 14,18 | 3,63M |
| 2026-08-04 | CNY 14,23 | +0,64 % | CNY 14,14 | CNY 14,34 | CNY 14,09 | 3,35M |
| 2026-08-03 | CNY 14,14 | +1,58 % | CNY 13,83 | CNY 14,18 | CNY 13,83 | 2,61M |
| 2026-07-31 | CNY 13,92 | +1,83 % | CNY 13,54 | CNY 13,95 | CNY 13,52 | 2,79M |
| 2026-07-30 | CNY 13,67 | -1,44 % | CNY 13,80 | CNY 14,35 | CNY 13,62 | 4,79M |
| 2026-07-29 | CNY 13,87 | +2,21 % | CNY 13,50 | CNY 14,08 | CNY 13,50 | 3,90M |
| 2026-07-28 | CNY 13,57 | +0,82 % | CNY 13,40 | CNY 13,66 | CNY 13,38 | 2,28M |
| 2026-07-27 | CNY 13,46 | +3,30 % | CNY 13,13 | CNY 13,47 | CNY 13,04 | 2,75M |
| 2026-07-24 | CNY 13,03 | -4,40 % | CNY 13,60 | CNY 13,65 | CNY 13,02 | 3,89M |
| 2026-07-23 | CNY 13,63 | +0,59 % | CNY 13,42 | CNY 13,68 | CNY 13,41 | 2,92M |
| 2026-07-22 | CNY 13,55 | -1,38 % | CNY 13,75 | CNY 13,91 | CNY 13,46 | 3,35M |
| 2026-07-21 | CNY 13,74 | -1,86 % | CNY 14,01 | CNY 14,09 | CNY 13,51 | 5,02M |
| 2026-07-20 | CNY 14,00 | -1,27 % | CNY 14,33 | CNY 14,51 | CNY 13,68 | 5,21M |
| 2026-07-17 | CNY 14,18 | -5,21 % | CNY 14,85 | CNY 15,03 | CNY 14,05 | 5,67M |
| 2026-07-16 | CNY 14,96 | +1,42 % | CNY 14,60 | CNY 15,15 | CNY 14,50 | 5,75M |
| 2026-07-15 | CNY 14,75 | +2,57 % | CNY 14,25 | CNY 15,08 | CNY 14,21 | 4,84M |
| 2026-07-14 | CNY 14,38 | +1,55 % | CNY 14,17 | CNY 14,60 | CNY 14,00 | 4,17M |
| 2026-07-13 | CNY 14,16 | -3,15 % | CNY 14,62 | CNY 14,70 | CNY 14,08 | 3,92M |
| 2026-07-10 | CNY 14,62 | +3,61 % | CNY 14,05 | CNY 14,69 | CNY 13,87 | 5,17M |
| 2026-07-09 | CNY 14,11 | -1,40 % | CNY 14,32 | CNY 14,42 | CNY 13,76 | 4,42M |
| 2026-07-08 | CNY 14,31 | -2,79 % | CNY 14,66 | CNY 14,76 | CNY 14,24 | 4,57M |
| 2026-07-07 | CNY 14,72 | -4,97 % | CNY 15,40 | CNY 15,42 | CNY 14,70 | 5,34M |
| 2026-07-06 | CNY 15,49 | +0,85 % | CNY 15,36 | CNY 15,81 | CNY 15,28 | 4,98M |
| 2026-07-03 | CNY 15,36 | -0,45 % | CNY 15,44 | CNY 15,66 | CNY 15,21 | 4,99M |
| 2026-07-02 | CNY 15,43 | -0,58 % | CNY 15,53 | CNY 16,05 | CNY 15,40 | 6,41M |
| 2026-07-01 | CNY 15,52 | +2,17 % | CNY 15,08 | CNY 15,64 | CNY 14,94 | 5,89M |
| 2026-06-30 | CNY 15,19 | -0,65 % | CNY 15,28 | CNY 15,34 | CNY 14,87 | 6,06M |
| 2026-06-29 | CNY 15,29 | +7,37 % | CNY 14,05 | CNY 15,60 | CNY 14,03 | 9,72M |
| 2026-06-26 | CNY 14,24 | -3,78 % | CNY 14,71 | CNY 14,75 | CNY 14,18 | 4,76M |
| 2026-06-25 | CNY 14,80 | -1,79 % | CNY 14,93 | CNY 15,15 | CNY 14,55 | 6,83M |
| 2026-06-24 | CNY 15,07 | -2,84 % | CNY 15,69 | CNY 15,69 | CNY 14,97 | 7,85M |
| 2026-06-23 | CNY 15,51 | +0,71 % | CNY 15,40 | CNY 15,85 | CNY 15,35 | 5,44M |
| 2026-06-22 | CNY 15,40 | -1,28 % | CNY 15,40 | CNY 15,58 | CNY 15,05 | 6,86M |
| 2026-06-18 | CNY 15,60 | +3,59 % | CNY 15,08 | CNY 15,97 | CNY 14,70 | 7,94M |
| 2026-06-17 | CNY 15,06 | -1,44 % | CNY 15,27 | CNY 15,32 | CNY 15,01 | 3,88M |
| 2026-06-16 | CNY 15,28 | -1,99 % | CNY 15,60 | CNY 15,60 | CNY 15,15 | 4,40M |
| 2026-06-15 | CNY 15,59 | +0,84 % | CNY 15,46 | CNY 15,78 | CNY 15,41 | 4,77M |
| 2026-06-12 | CNY 15,46 | +1,84 % | CNY 15,44 | CNY 15,54 | CNY 15,06 | 4,82M |
| 2026-06-11 | CNY 15,18 | -2,13 % | CNY 15,35 | CNY 15,51 | CNY 15,05 | 4,29M |
| 2026-06-10 | CNY 15,51 | +1,24 % | CNY 15,38 | CNY 15,59 | CNY 15,14 | 5,67M |
| 2026-06-09 | CNY 15,32 | +0,33 % | CNY 15,58 | CNY 15,59 | CNY 15,03 | 4,54M |
| 2026-06-08 | CNY 15,27 | -1,99 % | CNY 15,20 | CNY 15,63 | CNY 14,98 | 6,87M |
| 2026-06-05 | CNY 15,58 | +1,37 % | CNY 15,40 | CNY 16,08 | CNY 15,40 | 6,99M |
| 2026-06-04 | CNY 15,37 | -2,29 % | CNY 15,63 | CNY 15,70 | CNY 15,26 | 4,94M |
| 2026-06-03 | CNY 15,73 | -0,25 % | CNY 15,77 | CNY 15,89 | CNY 15,55 | 4,40M |
| 2026-06-02 | CNY 15,77 | -2,59 % | CNY 16,20 | CNY 16,20 | CNY 15,66 | 5,13M |
| 2026-06-01 | CNY 16,19 | +0,25 % | CNY 16,13 | CNY 16,43 | CNY 15,92 | 5,39M |
| 2026-05-29 | CNY 16,15 | -0,86 % | CNY 16,22 | CNY 16,48 | CNY 16,08 | 6,47M |
| 2026-05-28 | CNY 16,29 | -0,97 % | CNY 16,20 | CNY 16,46 | CNY 15,99 | 5,88M |
| 2026-05-27 | CNY 16,45 | -2,55 % | CNY 16,86 | CNY 17,00 | CNY 16,33 | 6,48M |
| 2026-05-26 | CNY 16,88 | -2,03 % | CNY 17,16 | CNY 17,16 | CNY 16,37 | 7,05M |