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 15,90 | 0,00 % | CNY 15,99 | CNY 16,59 | CNY 15,81 | 2,27M |
| 2026-09-29 | CNY 15,90 | +1,53 % | CNY 15,65 | CNY 16,07 | CNY 15,50 | 1,91M |
| 2026-09-28 | CNY 15,66 | +0,06 % | CNY 15,61 | CNY 15,75 | CNY 15,47 | 1,41M |
| 2026-09-24 | CNY 15,65 | +0,06 % | CNY 15,61 | CNY 15,77 | CNY 15,57 |
| 972,22K |
| 2026-09-23 | CNY 15,64 | -0,19 % | CNY 15,74 | CNY 15,77 | CNY 15,53 | 1,21M |
| 2026-09-22 | CNY 15,67 | -0,57 % | CNY 15,85 | CNY 15,85 | CNY 15,57 | 1,34M |
| 2026-09-21 | CNY 15,76 | +1,35 % | CNY 15,53 | CNY 15,79 | CNY 15,42 | 1,85M |
| 2026-09-18 | CNY 15,55 | +4,08 % | CNY 15,00 | CNY 15,75 | CNY 15,00 | 2,86M |
| 2026-09-17 | CNY 14,94 | +1,36 % | CNY 14,62 | CNY 14,97 | CNY 14,55 | 1,50M |
| 2026-09-16 | CNY 14,74 | +1,03 % | CNY 14,55 | CNY 14,83 | CNY 14,44 | 964,76K |
| 2026-09-15 | CNY 14,59 | -1,42 % | CNY 14,75 | CNY 14,78 | CNY 14,54 | 1,11M |
| 2026-09-14 | CNY 14,80 | +1,58 % | CNY 14,50 | CNY 14,97 | CNY 14,49 | 1,49M |
| 2026-09-11 | CNY 14,57 | -2,80 % | CNY 14,99 | CNY 14,99 | CNY 14,45 | 1,61M |
| 2026-09-10 | CNY 14,99 | -2,15 % | CNY 15,20 | CNY 15,30 | CNY 14,75 | 1,06M |
| 2026-09-09 | CNY 15,32 | -1,16 % | CNY 15,53 | CNY 15,53 | CNY 15,18 | 1,19M |
| 2026-09-08 | CNY 15,50 | +0,19 % | CNY 15,48 | CNY 15,52 | CNY 15,34 | 1,02M |
| 2026-09-07 | CNY 15,47 | +1,18 % | CNY 15,31 | CNY 15,47 | CNY 15,18 | 828,49K |
| 2026-09-04 | CNY 15,29 | -0,59 % | CNY 15,43 | CNY 15,64 | CNY 15,26 | 1,13M |
| 2026-09-03 | CNY 15,38 | -1,22 % | CNY 15,66 | CNY 15,98 | CNY 15,38 | 1,35M |
| 2026-09-02 | CNY 15,57 | +0,06 % | CNY 15,46 | CNY 15,62 | CNY 15,23 | 1,35M |
| 2026-09-01 | CNY 15,56 | +0,06 % | CNY 15,54 | CNY 15,72 | CNY 15,38 | 1,53M |
| 2026-08-31 | CNY 15,55 | +0,97 % | CNY 15,40 | CNY 15,60 | CNY 15,31 | 1,42M |
| 2026-08-28 | CNY 15,40 | -0,39 % | CNY 15,48 | CNY 15,54 | CNY 15,35 | 1,22M |
| 2026-08-27 | CNY 15,46 | +1,31 % | CNY 15,24 | CNY 15,58 | CNY 15,22 | 1,80M |
| 2026-08-26 | CNY 15,26 | -0,91 % | CNY 15,35 | CNY 15,45 | CNY 15,16 | 1,73M |
| 2026-08-25 | CNY 15,40 | +3,56 % | CNY 14,99 | CNY 15,54 | CNY 14,72 | 2,68M |
| 2026-08-24 | CNY 14,87 | -1,33 % | CNY 15,09 | CNY 15,12 | CNY 14,73 | 1,30M |
| 2026-08-21 | CNY 15,07 | +1,07 % | CNY 14,97 | CNY 15,10 | CNY 14,53 | 1,83M |
| 2026-08-20 | CNY 14,91 | +1,36 % | CNY 14,92 | CNY 15,07 | CNY 14,68 | 2,14M |
| 2026-08-19 | CNY 14,71 | -2,52 % | CNY 15,05 | CNY 15,40 | CNY 14,62 | 2,97M |
| 2026-08-18 | CNY 15,09 | -0,98 % | CNY 15,17 | CNY 15,33 | CNY 14,97 | 1,43M |
| 2026-08-17 | CNY 15,24 | +0,86 % | CNY 15,13 | CNY 15,35 | CNY 15,00 | 1,75M |
| 2026-08-14 | CNY 15,11 | +0,20 % | CNY 15,10 | CNY 15,21 | CNY 14,94 | 1,28M |
| 2026-08-13 | CNY 15,08 | -2,01 % | CNY 15,35 | CNY 15,43 | CNY 15,02 | 1,53M |
| 2026-08-12 | CNY 15,39 | -0,06 % | CNY 15,41 | CNY 15,63 | CNY 15,36 | 1,36M |
| 2026-08-11 | CNY 15,40 | -1,16 % | CNY 15,50 | CNY 15,55 | CNY 15,26 | 1,46M |
| 2026-08-10 | CNY 15,58 | +1,70 % | CNY 15,32 | CNY 15,65 | CNY 15,22 | 2,05M |
| 2026-08-07 | CNY 15,32 | -0,33 % | CNY 15,31 | CNY 15,37 | CNY 15,01 | 1,98M |
| 2026-08-06 | CNY 15,37 | +1,65 % | CNY 15,41 | CNY 15,41 | CNY 15,05 | 2,66M |
| 2026-08-05 | CNY 15,12 | +2,09 % | CNY 14,83 | CNY 15,16 | CNY 14,80 | 2,95M |
| 2026-08-04 | CNY 14,81 | +0,07 % | CNY 14,97 | CNY 14,97 | CNY 14,73 | 2,56M |
| 2026-08-03 | CNY 14,80 | +2,14 % | CNY 14,49 | CNY 14,82 | CNY 14,49 | 2,57M |
| 2026-07-31 | CNY 14,49 | +3,06 % | CNY 14,21 | CNY 14,70 | CNY 14,18 | 3,08M |
| 2026-07-30 | CNY 14,06 | -2,43 % | CNY 14,33 | CNY 14,78 | CNY 14,02 | 3,39M |
| 2026-07-29 | CNY 14,41 | +1,62 % | CNY 14,25 | CNY 14,57 | CNY 14,19 | 2,61M |
| 2026-07-28 | CNY 14,18 | -0,42 % | CNY 14,10 | CNY 14,44 | CNY 14,04 | 1,84M |
| 2026-07-27 | CNY 14,24 | +2,45 % | CNY 13,85 | CNY 14,39 | CNY 13,69 | 3,03M |
| 2026-07-24 | CNY 13,90 | -6,02 % | CNY 14,60 | CNY 14,61 | CNY 13,82 | 4,39M |
| 2026-07-23 | CNY 14,79 | +3,94 % | CNY 14,13 | CNY 15,11 | CNY 14,00 | 4,65M |
| 2026-07-22 | CNY 14,23 | -4,18 % | CNY 14,76 | CNY 14,83 | CNY 14,08 | 4,03M |
| 2026-07-21 | CNY 14,85 | -3,76 % | CNY 15,30 | CNY 15,43 | CNY 13,90 | 6,38M |
| 2026-07-20 | CNY 15,43 | -6,37 % | CNY 15,88 | CNY 16,55 | CNY 15,00 | 6,57M |
| 2026-07-17 | CNY 16,48 | +4,24 % | CNY 15,70 | CNY 17,29 | CNY 15,70 | 7,42M |
| 2026-07-16 | CNY 15,81 | -4,07 % | CNY 16,28 | CNY 16,40 | CNY 15,76 | 4,11M |
| 2026-07-15 | CNY 16,48 | -2,49 % | CNY 16,80 | CNY 17,33 | CNY 16,28 | 4,91M |
| 2026-07-14 | CNY 16,90 | -1,40 % | CNY 16,20 | CNY 17,10 | CNY 16,20 | 6,59M |
| 2026-07-13 | CNY 17,14 | +9,66 % | CNY 15,42 | CNY 17,69 | CNY 15,39 | 9,38M |
| 2026-07-10 | CNY 15,63 | +1,10 % | CNY 15,38 | CNY 16,08 | CNY 15,25 | 4,01M |
| 2026-07-09 | CNY 15,46 | -2,34 % | CNY 15,67 | CNY 15,91 | CNY 14,93 | 4,50M |
| 2026-07-08 | CNY 15,83 | -9,63 % | CNY 17,00 | CNY 17,00 | CNY 15,66 | 4,91M |
| 2026-07-07 | CNY 17,52 | -4,02 % | CNY 17,79 | CNY 18,42 | CNY 17,42 | 5,35M |
| 2026-07-06 | CNY 18,25 | +5,14 % | CNY 17,55 | CNY 18,55 | CNY 16,79 | 8,88M |
| 2026-07-03 | CNY 17,36 | -3,25 % | CNY 17,94 | CNY 18,03 | CNY 17,08 | 10,15M |
| 2026-07-02 | CNY 17,94 | +20,01 % | CNY 15,07 | CNY 17,94 | CNY 14,97 | 6,26M |
| 2026-07-01 | CNY 14,95 | +0,62 % | CNY 14,88 | CNY 15,13 | CNY 14,77 | 2,15M |
| 2026-06-30 | CNY 14,86 | +0,11 % | CNY 15,00 | CNY 15,09 | CNY 14,59 | 1,79M |
| 2026-06-29 | CNY 14,84 | -2,14 % | CNY 15,15 | CNY 15,23 | CNY 14,58 | 2,31M |
| 2026-06-26 | CNY 15,17 | -1,41 % | CNY 15,32 | CNY 15,52 | CNY 14,98 | 2,32M |
| 2026-06-25 | CNY 15,38 | -2,07 % | CNY 15,67 | CNY 15,73 | CNY 15,18 | 2,22M |
| 2026-06-24 | CNY 15,71 | -3,63 % | CNY 16,25 | CNY 16,39 | CNY 15,65 | 2,01M |
| 2026-06-23 | CNY 16,30 | -0,46 % | CNY 16,31 | CNY 16,65 | CNY 16,27 | 1,21M |
| 2026-06-22 | CNY 16,38 | -0,15 % | CNY 16,37 | CNY 16,48 | CNY 15,80 | 2,41M |
| 2026-06-18 | CNY 16,40 | -2,72 % | CNY 16,76 | CNY 16,81 | CNY 16,33 | 1,99M |
| 2026-06-17 | CNY 16,86 | -1,03 % | CNY 17,04 | CNY 17,15 | CNY 16,73 | 1,42M |
| 2026-06-16 | CNY 17,03 | +0,44 % | CNY 16,92 | CNY 17,16 | CNY 16,68 | 1,40M |
| 2026-06-15 | CNY 16,96 | +1,19 % | CNY 16,82 | CNY 17,15 | CNY 16,82 | 1,62M |
| 2026-06-12 | CNY 16,76 | +2,65 % | CNY 16,58 | CNY 16,83 | CNY 16,33 | 1,61M |
| 2026-06-11 | CNY 16,33 | -1,36 % | CNY 16,51 | CNY 16,68 | CNY 16,21 | 1,42M |
| 2026-06-10 | CNY 16,55 | -1,29 % | CNY 16,73 | CNY 16,86 | CNY 16,33 | 1,65M |
| 2026-06-09 | CNY 16,77 | +0,80 % | CNY 16,66 | CNY 17,07 | CNY 16,63 | 1,87M |
| 2026-06-08 | CNY 16,63 | -3,99 % | CNY 17,17 | CNY 17,30 | CNY 16,46 | 2,30M |
| 2026-06-05 | CNY 17,33 | +1,46 % | CNY 16,96 | CNY 17,62 | CNY 16,72 | 1,79M |
| 2026-06-04 | CNY 17,08 | -1,91 % | CNY 17,40 | CNY 17,40 | CNY 16,92 | 1,31M |
| 2026-06-03 | CNY 17,41 | -1,00 % | CNY 17,63 | CNY 17,74 | CNY 17,31 | 1,60M |
| 2026-06-02 | CNY 17,58 | -2,99 % | CNY 18,12 | CNY 18,14 | CNY 17,47 | 1,34M |
| 2026-06-01 | CNY 18,13 | +2,35 % | CNY 17,66 | CNY 18,24 | CNY 17,62 | 1,72M |
| 2026-05-29 | CNY 17,71 | -4,02 % | CNY 18,46 | CNY 18,49 | CNY 17,58 | 2,13M |
| 2026-05-28 | CNY 18,45 | +1,00 % | CNY 18,23 | CNY 18,63 | CNY 18,12 | 1,55M |
| 2026-05-27 | CNY 18,27 | -2,10 % | CNY 18,63 | CNY 18,82 | CNY 18,03 | 2,00M |
| 2026-05-26 | CNY 18,66 | -1,41 % | CNY 18,83 | CNY 18,93 | CNY 18,39 | 1,90M |