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