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 13,87 | -1,63 % | CNY 14,16 | CNY 14,22 | CNY 13,83 | 950,60K |
| 2026-09-29 | CNY 14,10 | +2,47 % | CNY 13,83 | CNY 14,15 | CNY 13,73 | 1,31M |
| 2026-09-28 | CNY 13,76 | -1,08 % | CNY 13,86 | CNY 14,05 | CNY 13,72 | 1,55M |
| 2026-09-24 | CNY 13,91 | -0,57 % | CNY 13,92 | CNY 14,12 | CNY 13,85 | 1,16M |
| 2026-09-23 | CNY 13,99 | +1,30 % | CNY 13,94 | CNY 14,07 | CNY 13,67 | 1,74M |
| 2026-09-22 | CNY 13,81 | +1,92 % | CNY 13,57 | CNY 14,03 | CNY 13,43 | 2,14M |
| 2026-09-21 | CNY 13,55 | +3,91 % | CNY 13,04 | CNY 13,58 | CNY 13,03 | 1,61M |
| 2026-09-18 | CNY 13,04 | +0,38 % | CNY 13,04 | CNY 13,20 | CNY 13,01 | 1,40M |
| 2026-09-17 | CNY 12,99 | +1,48 % | CNY 12,69 | CNY 13,05 | CNY 12,51 | 1,87M |
| 2026-09-16 | CNY 12,80 | +0,63 % | CNY 12,72 | CNY 12,99 | CNY 12,53 | 1,88M |
| 2026-09-15 | CNY 12,72 | -4,72 % | CNY 13,60 | CNY 13,60 | CNY 12,66 | 3,06M |
| 2026-09-14 | CNY 13,35 | +0,53 % | CNY 13,15 | CNY 13,62 | CNY 13,05 | 2,85M |
| 2026-09-11 | CNY 13,28 | -4,12 % | CNY 13,85 | CNY 14,55 | CNY 13,11 | 3,41M |
| 2026-09-10 | CNY 13,85 | -1,70 % | CNY 14,05 | CNY 14,05 | CNY 13,65 | 1,27M |
| 2026-09-09 | CNY 14,09 | -0,98 % | CNY 14,25 | CNY 14,29 | CNY 13,89 | 1,56M |
| 2026-09-08 | CNY 14,23 | +2,23 % | CNY 13,98 | CNY 14,28 | CNY 13,86 | 1,09M |
| 2026-09-07 | CNY 13,92 | +0,87 % | CNY 13,78 | CNY 14,13 | CNY 13,78 | 1,63M |
| 2026-09-04 | CNY 13,80 | -0,14 % | CNY 13,82 | CNY 14,11 | CNY 13,66 | 1,25M |
| 2026-09-03 | CNY 13,82 | -2,47 % | CNY 14,22 | CNY 14,36 | CNY 13,76 | 1,14M |
| 2026-09-02 | CNY 14,17 | -0,07 % | CNY 14,10 | CNY 14,23 | CNY 13,89 | 1,06M |
| 2026-09-01 | CNY 14,18 | -0,07 % | CNY 14,15 | CNY 14,35 | CNY 14,05 | 1,14M |
| 2026-08-31 | CNY 14,19 | +2,68 % | CNY 13,72 | CNY 14,23 | CNY 13,68 | 1,45M |
| 2026-08-28 | CNY 13,82 | +0,95 % | CNY 13,71 | CNY 13,90 | CNY 13,68 | 1,23M |
| 2026-08-27 | CNY 13,69 | -0,51 % | CNY 13,69 | CNY 13,84 | CNY 13,60 | 1,42M |
| 2026-08-26 | CNY 13,76 | -1,36 % | CNY 13,89 | CNY 13,95 | CNY 13,47 | 2,25M |
| 2026-08-25 | CNY 13,95 | +3,33 % | CNY 13,57 | CNY 14,06 | CNY 13,47 | 1,54M |
| 2026-08-24 | CNY 13,50 | -1,82 % | CNY 13,75 | CNY 13,81 | CNY 13,40 | 1,20M |
| 2026-08-21 | CNY 13,75 | -0,36 % | CNY 13,73 | CNY 13,89 | CNY 13,37 | 1,37M |
| 2026-08-20 | CNY 13,80 | +3,45 % | CNY 13,47 | CNY 13,85 | CNY 13,37 | 1,55M |
| 2026-08-19 | CNY 13,34 | -3,12 % | CNY 13,71 | CNY 13,76 | CNY 13,30 | 1,31M |
| 2026-08-18 | CNY 13,77 | -0,43 % | CNY 13,81 | CNY 13,88 | CNY 13,64 | 1,15M |
| 2026-08-17 | CNY 13,83 | +1,99 % | CNY 13,66 | CNY 13,87 | CNY 13,45 | 1,09M |
| 2026-08-14 | CNY 13,56 | +0,82 % | CNY 13,45 | CNY 13,64 | CNY 13,34 | 1,11M |
| 2026-08-13 | CNY 13,45 | -1,39 % | CNY 13,64 | CNY 13,74 | CNY 13,41 | 1,19M |
| 2026-08-12 | CNY 13,64 | +0,22 % | CNY 13,67 | CNY 13,73 | CNY 13,57 | 922,90K |
| 2026-08-11 | CNY 13,61 | -1,73 % | CNY 13,77 | CNY 13,83 | CNY 13,46 | 1,79M |
| 2026-08-10 | CNY 13,85 | +3,59 % | CNY 13,36 | CNY 13,90 | CNY 13,19 | 1,85M |
| 2026-08-07 | CNY 13,37 | +0,91 % | CNY 13,26 | CNY 13,45 | CNY 13,04 | 1,80M |
| 2026-08-06 | CNY 13,25 | +1,38 % | CNY 13,09 | CNY 13,25 | CNY 12,94 | 1,57M |
| 2026-08-05 | CNY 13,07 | -0,38 % | CNY 13,20 | CNY 13,35 | CNY 12,91 | 1,82M |
| 2026-08-04 | CNY 13,12 | +0,61 % | CNY 13,11 | CNY 13,36 | CNY 12,99 | 2,16M |
| 2026-08-03 | CNY 13,04 | +3,41 % | CNY 12,61 | CNY 13,10 | CNY 12,52 | 2,00M |
| 2026-07-31 | CNY 12,61 | +3,02 % | CNY 12,31 | CNY 12,62 | CNY 12,27 | 1,66M |
| 2026-07-30 | CNY 12,24 | +0,91 % | CNY 12,13 | CNY 12,43 | CNY 11,95 | 2,18M |
| 2026-07-29 | CNY 12,13 | +2,54 % | CNY 11,77 | CNY 12,24 | CNY 11,77 | 2,11M |
| 2026-07-28 | CNY 11,83 | -0,17 % | CNY 11,80 | CNY 12,08 | CNY 11,80 | 1,55M |
| 2026-07-27 | CNY 11,85 | +4,22 % | CNY 11,36 | CNY 11,95 | CNY 11,35 | 2,19M |
| 2026-07-24 | CNY 11,37 | -3,15 % | CNY 11,60 | CNY 11,66 | CNY 11,26 | 1,53M |
| 2026-07-23 | CNY 11,74 | +3,89 % | CNY 11,26 | CNY 11,75 | CNY 11,21 | 1,87M |
| 2026-07-22 | CNY 11,30 | -2,92 % | CNY 11,54 | CNY 11,70 | CNY 11,20 | 2,13M |
| 2026-07-21 | CNY 11,64 | -2,59 % | CNY 11,80 | CNY 11,89 | CNY 11,00 | 3,36M |
| 2026-07-20 | CNY 11,95 | -1,89 % | CNY 12,21 | CNY 12,71 | CNY 11,58 | 2,36M |
| 2026-07-17 | CNY 12,18 | -4,17 % | CNY 12,76 | CNY 12,99 | CNY 12,15 | 2,13M |
| 2026-07-16 | CNY 12,71 | -0,47 % | CNY 12,65 | CNY 12,99 | CNY 12,41 | 1,79M |
| 2026-07-15 | CNY 12,77 | +0,79 % | CNY 12,66 | CNY 12,87 | CNY 12,51 | 1,15M |
| 2026-07-14 | CNY 12,67 | +3,68 % | CNY 12,22 | CNY 12,70 | CNY 12,05 | 1,54M |
| 2026-07-13 | CNY 12,22 | -4,61 % | CNY 12,81 | CNY 12,85 | CNY 12,13 | 1,77M |
| 2026-07-10 | CNY 12,81 | +2,56 % | CNY 12,47 | CNY 13,10 | CNY 12,30 | 1,88M |
| 2026-07-09 | CNY 12,49 | -0,24 % | CNY 12,55 | CNY 12,68 | CNY 12,09 | 1,52M |
| 2026-07-08 | CNY 12,52 | -1,26 % | CNY 12,70 | CNY 12,70 | CNY 12,25 | 1,42M |
| 2026-07-07 | CNY 12,68 | -2,98 % | CNY 13,08 | CNY 13,13 | CNY 12,55 | 1,53M |
| 2026-07-06 | CNY 13,07 | -1,88 % | CNY 13,39 | CNY 13,46 | CNY 13,04 | 1,62M |
| 2026-07-03 | CNY 13,32 | +3,58 % | CNY 12,99 | CNY 13,43 | CNY 12,87 | 2,41M |
| 2026-07-02 | CNY 12,86 | -1,08 % | CNY 13,09 | CNY 13,44 | CNY 12,72 | 2,36M |
| 2026-07-01 | CNY 13,00 | +3,59 % | CNY 12,54 | CNY 13,23 | CNY 12,45 | 2,47M |
| 2026-06-30 | CNY 12,55 | -1,49 % | CNY 12,64 | CNY 12,88 | CNY 12,40 | 1,96M |
| 2026-06-29 | CNY 12,74 | +1,51 % | CNY 12,67 | CNY 12,83 | CNY 12,14 | 2,87M |
| 2026-06-26 | CNY 12,55 | -3,09 % | CNY 12,75 | CNY 12,85 | CNY 12,33 | 2,29M |
| 2026-06-25 | CNY 12,95 | -3,43 % | CNY 13,39 | CNY 13,41 | CNY 12,80 | 2,40M |
| 2026-06-24 | CNY 13,41 | -4,28 % | CNY 14,01 | CNY 14,04 | CNY 13,29 | 1,95M |
| 2026-06-23 | CNY 14,01 | +1,89 % | CNY 13,84 | CNY 14,28 | CNY 13,52 | 2,02M |
| 2026-06-22 | CNY 13,75 | +2,23 % | CNY 13,44 | CNY 13,92 | CNY 13,06 | 2,83M |
| 2026-06-18 | CNY 13,45 | -1,82 % | CNY 13,56 | CNY 13,77 | CNY 13,27 | 1,84M |
| 2026-06-17 | CNY 13,70 | -2,70 % | CNY 14,13 | CNY 14,13 | CNY 13,58 | 1,97M |
| 2026-06-16 | CNY 14,08 | -0,28 % | CNY 14,08 | CNY 14,26 | CNY 13,68 | 1,65M |
| 2026-06-15 | CNY 14,12 | -1,12 % | CNY 14,34 | CNY 14,78 | CNY 13,89 | 1,96M |
| 2026-06-12 | CNY 14,28 | +1,93 % | CNY 14,26 | CNY 14,64 | CNY 14,02 | 2,21M |
| 2026-06-11 | CNY 14,01 | -2,03 % | CNY 14,17 | CNY 14,35 | CNY 13,71 | 1,77M |
| 2026-06-10 | CNY 14,30 | -1,79 % | CNY 14,40 | CNY 14,65 | CNY 13,94 | 1,81M |
| 2026-06-09 | CNY 14,56 | +1,04 % | CNY 14,48 | CNY 14,95 | CNY 14,29 | 2,12M |
| 2026-06-08 | CNY 14,41 | -3,74 % | CNY 14,67 | CNY 15,21 | CNY 14,07 | 2,12M |
| 2026-06-05 | CNY 14,97 | +2,39 % | CNY 14,61 | CNY 15,28 | CNY 14,24 | 2,37M |
| 2026-06-04 | CNY 14,62 | -2,14 % | CNY 14,79 | CNY 15,03 | CNY 14,51 | 1,66M |
| 2026-06-03 | CNY 14,94 | -1,45 % | CNY 15,13 | CNY 15,30 | CNY 14,81 | 1,71M |
| 2026-06-02 | CNY 15,16 | -2,63 % | CNY 15,62 | CNY 15,85 | CNY 14,89 | 2,76M |
| 2026-06-01 | CNY 15,57 | +2,17 % | CNY 15,08 | CNY 15,72 | CNY 14,86 | 2,59M |
| 2026-05-29 | CNY 15,24 | -3,48 % | CNY 15,79 | CNY 16,00 | CNY 15,00 | 2,67M |
| 2026-05-28 | CNY 15,79 | -0,32 % | CNY 15,78 | CNY 16,06 | CNY 15,31 | 2,32M |
| 2026-05-27 | CNY 15,84 | -4,23 % | CNY 16,50 | CNY 16,97 | CNY 15,58 | 3,36M |
| 2026-05-26 | CNY 16,54 | +1,04 % | CNY 16,28 | CNY 17,42 | CNY 16,14 | 4,80M |