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