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