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 14,24 | -0,84 % | CNY 14,44 | CNY 14,53 | CNY 14,20 | 1,23M |
| 2026-09-29 | CNY 14,36 | +0,70 % | CNY 14,30 | CNY 14,53 | CNY 14,11 | 1,61M |
| 2026-09-28 | CNY 14,26 | -2,33 % | CNY 14,60 | CNY 14,60 | CNY 14,10 | 2,21M |
| 2026-09-24 | CNY 14,60 | +1,53 % | CNY 14,42 | CNY 14,90 | CNY 14,35 |
| 2,44M |
| 2026-09-23 | CNY 14,38 | -0,28 % | CNY 14,41 | CNY 14,53 | CNY 14,20 | 1,47M |
| 2026-09-22 | CNY 14,42 | +1,62 % | CNY 14,32 | CNY 14,46 | CNY 14,10 | 2,39M |
| 2026-09-21 | CNY 14,19 | +5,11 % | CNY 13,59 | CNY 14,38 | CNY 13,43 | 2,43M |
| 2026-09-18 | CNY 13,50 | +0,22 % | CNY 13,68 | CNY 13,74 | CNY 13,50 | 1,22M |
| 2026-09-17 | CNY 13,47 | +1,05 % | CNY 13,39 | CNY 13,62 | CNY 13,20 | 1,33M |
| 2026-09-16 | CNY 13,33 | +1,14 % | CNY 13,21 | CNY 13,45 | CNY 13,06 | 859,25K |
| 2026-09-15 | CNY 13,18 | -2,87 % | CNY 13,69 | CNY 13,69 | CNY 13,18 | 1,19M |
| 2026-09-14 | CNY 13,57 | +0,59 % | CNY 13,36 | CNY 13,80 | CNY 13,15 | 1,36M |
| 2026-09-11 | CNY 13,49 | -1,96 % | CNY 13,67 | CNY 13,67 | CNY 13,20 | 1,73M |
| 2026-09-10 | CNY 13,76 | -1,50 % | CNY 13,88 | CNY 13,88 | CNY 13,66 | 1,13M |
| 2026-09-09 | CNY 13,97 | -0,21 % | CNY 13,95 | CNY 14,08 | CNY 13,86 | 1,37M |
| 2026-09-08 | CNY 14,00 | -0,43 % | CNY 14,05 | CNY 14,16 | CNY 13,93 | 1,33M |
| 2026-09-07 | CNY 14,06 | +1,01 % | CNY 14,02 | CNY 14,21 | CNY 13,90 | 1,46M |
| 2026-09-04 | CNY 13,92 | -0,64 % | CNY 14,16 | CNY 14,29 | CNY 13,92 | 1,58M |
| 2026-09-03 | CNY 14,01 | -2,51 % | CNY 14,43 | CNY 14,57 | CNY 14,00 | 1,75M |
| 2026-09-02 | CNY 14,37 | -0,42 % | CNY 14,34 | CNY 14,45 | CNY 14,16 | 1,51M |
| 2026-09-01 | CNY 14,43 | +1,62 % | CNY 14,15 | CNY 14,88 | CNY 14,07 | 2,37M |
| 2026-08-31 | CNY 14,20 | +1,28 % | CNY 14,02 | CNY 14,22 | CNY 13,88 | 1,84M |
| 2026-08-28 | CNY 14,02 | +1,01 % | CNY 13,90 | CNY 14,15 | CNY 13,88 | 1,24M |
| 2026-08-27 | CNY 13,88 | -0,64 % | CNY 13,96 | CNY 14,03 | CNY 13,81 | 1,27M |
| 2026-08-26 | CNY 13,97 | -1,34 % | CNY 14,10 | CNY 14,15 | CNY 13,81 | 1,45M |
| 2026-08-25 | CNY 14,16 | +3,66 % | CNY 13,30 | CNY 14,21 | CNY 13,30 | 2,77M |
| 2026-08-24 | CNY 13,66 | -2,64 % | CNY 13,80 | CNY 14,27 | CNY 13,45 | 2,52M |
| 2026-08-21 | CNY 14,03 | -0,36 % | CNY 13,90 | CNY 14,13 | CNY 13,72 | 1,24M |
| 2026-08-20 | CNY 14,08 | +2,92 % | CNY 13,97 | CNY 14,22 | CNY 13,73 | 1,31M |
| 2026-08-19 | CNY 13,68 | -4,27 % | CNY 14,10 | CNY 14,35 | CNY 13,65 | 1,84M |
| 2026-08-18 | CNY 14,29 | +0,07 % | CNY 14,29 | CNY 14,37 | CNY 14,05 | 1,67M |
| 2026-08-17 | CNY 14,28 | +3,40 % | CNY 13,89 | CNY 14,38 | CNY 13,63 | 2,50M |
| 2026-08-14 | CNY 13,81 | -0,14 % | CNY 13,83 | CNY 13,92 | CNY 13,66 | 1,41M |
| 2026-08-13 | CNY 13,83 | -2,61 % | CNY 14,27 | CNY 14,35 | CNY 13,79 | 1,95M |
| 2026-08-12 | CNY 14,20 | +1,14 % | CNY 14,03 | CNY 14,26 | CNY 13,94 | 1,53M |
| 2026-08-11 | CNY 14,04 | -0,35 % | CNY 13,90 | CNY 14,15 | CNY 13,77 | 1,71M |
| 2026-08-10 | CNY 14,09 | +4,22 % | CNY 13,50 | CNY 14,18 | CNY 13,35 | 2,90M |
| 2026-08-07 | CNY 13,52 | -0,15 % | CNY 13,55 | CNY 13,62 | CNY 13,25 | 1,60M |
| 2026-08-06 | CNY 13,54 | +0,52 % | CNY 13,51 | CNY 13,63 | CNY 13,26 | 1,71M |
| 2026-08-05 | CNY 13,47 | +0,60 % | CNY 13,41 | CNY 13,62 | CNY 13,37 | 2,41M |
| 2026-08-04 | CNY 13,39 | +2,53 % | CNY 13,11 | CNY 13,64 | CNY 13,06 | 3,10M |
| 2026-08-03 | CNY 13,06 | +3,82 % | CNY 12,60 | CNY 13,08 | CNY 12,55 | 2,51M |
| 2026-07-31 | CNY 12,58 | +3,54 % | CNY 12,33 | CNY 12,71 | CNY 12,33 | 2,34M |
| 2026-07-30 | CNY 12,15 | -2,57 % | CNY 12,45 | CNY 12,68 | CNY 12,11 | 2,32M |
| 2026-07-29 | CNY 12,47 | +1,38 % | CNY 12,30 | CNY 12,61 | CNY 12,23 | 2,19M |
| 2026-07-28 | CNY 12,30 | +0,33 % | CNY 12,27 | CNY 12,57 | CNY 12,21 | 1,84M |
| 2026-07-27 | CNY 12,26 | +2,77 % | CNY 11,94 | CNY 12,30 | CNY 11,72 | 1,58M |
| 2026-07-24 | CNY 11,93 | -1,00 % | CNY 12,04 | CNY 12,06 | CNY 11,75 | 2,03M |
| 2026-07-23 | CNY 12,05 | +2,55 % | CNY 11,69 | CNY 12,10 | CNY 11,68 | 1,86M |
| 2026-07-22 | CNY 11,75 | -1,67 % | CNY 11,81 | CNY 11,99 | CNY 11,52 | 2,15M |
| 2026-07-21 | CNY 11,95 | -0,33 % | CNY 11,99 | CNY 12,03 | CNY 11,07 | 3,29M |
| 2026-07-20 | CNY 11,99 | -5,59 % | CNY 12,80 | CNY 13,04 | CNY 11,63 | 3,52M |
| 2026-07-17 | CNY 12,70 | -4,94 % | CNY 13,35 | CNY 13,47 | CNY 12,58 | 2,56M |
| 2026-07-16 | CNY 13,36 | +2,77 % | CNY 12,96 | CNY 13,64 | CNY 12,75 | 2,75M |
| 2026-07-15 | CNY 13,00 | +0,93 % | CNY 12,99 | CNY 13,19 | CNY 12,71 | 2,00M |
| 2026-07-14 | CNY 12,88 | +2,30 % | CNY 12,57 | CNY 12,90 | CNY 12,52 | 2,36M |
| 2026-07-13 | CNY 12,59 | -3,60 % | CNY 13,06 | CNY 13,10 | CNY 12,53 | 3,23M |
| 2026-07-10 | CNY 13,06 | +0,93 % | CNY 13,00 | CNY 13,33 | CNY 12,69 | 3,33M |
| 2026-07-09 | CNY 12,94 | +1,73 % | CNY 12,71 | CNY 12,99 | CNY 12,61 | 2,89M |
| 2026-07-08 | CNY 12,72 | -1,55 % | CNY 12,96 | CNY 12,96 | CNY 12,65 | 1,90M |
| 2026-07-07 | CNY 12,92 | -3,58 % | CNY 13,34 | CNY 13,56 | CNY 12,81 | 2,29M |
| 2026-07-06 | CNY 13,40 | -2,90 % | CNY 13,78 | CNY 14,03 | CNY 13,40 | 2,41M |
| 2026-07-03 | CNY 13,80 | +3,29 % | CNY 13,53 | CNY 13,90 | CNY 13,41 | 3,03M |
| 2026-07-02 | CNY 13,36 | 0,00 % | CNY 13,35 | CNY 13,89 | CNY 13,24 | 3,45M |
| 2026-07-01 | CNY 13,36 | +1,44 % | CNY 13,17 | CNY 13,50 | CNY 13,03 | 3,04M |
| 2026-06-30 | CNY 13,17 | -0,30 % | CNY 13,36 | CNY 13,36 | CNY 12,90 | 2,60M |
| 2026-06-29 | CNY 13,21 | +0,08 % | CNY 13,21 | CNY 13,35 | CNY 12,70 | 2,78M |
| 2026-06-26 | CNY 13,20 | -1,49 % | CNY 13,20 | CNY 13,47 | CNY 12,92 | 2,42M |
| 2026-06-25 | CNY 13,40 | -1,83 % | CNY 13,60 | CNY 13,68 | CNY 13,25 | 2,55M |
| 2026-06-24 | CNY 13,65 | -4,14 % | CNY 14,10 | CNY 14,20 | CNY 13,40 | 2,61M |
| 2026-06-23 | CNY 14,24 | +0,92 % | CNY 14,11 | CNY 14,46 | CNY 13,93 | 2,55M |
| 2026-06-22 | CNY 14,11 | +1,44 % | CNY 13,91 | CNY 14,12 | CNY 13,41 | 2,51M |
| 2026-06-18 | CNY 13,91 | -1,00 % | CNY 14,00 | CNY 14,12 | CNY 13,73 | 1,97M |
| 2026-06-17 | CNY 14,05 | -2,29 % | CNY 14,21 | CNY 14,49 | CNY 13,94 | 2,26M |
| 2026-06-16 | CNY 14,38 | +0,84 % | CNY 14,24 | CNY 14,53 | CNY 13,86 | 2,10M |
| 2026-06-15 | CNY 14,26 | +0,49 % | CNY 14,19 | CNY 14,59 | CNY 14,14 | 1,87M |
| 2026-06-12 | CNY 14,19 | +1,43 % | CNY 14,47 | CNY 14,47 | CNY 13,95 | 2,31M |
| 2026-06-11 | CNY 13,99 | -1,69 % | CNY 14,00 | CNY 14,20 | CNY 13,62 | 1,99M |
| 2026-06-10 | CNY 14,23 | -1,93 % | CNY 14,41 | CNY 14,76 | CNY 13,95 | 2,62M |
| 2026-06-09 | CNY 14,51 | +0,55 % | CNY 14,60 | CNY 15,00 | CNY 14,28 | 2,47M |
| 2026-06-08 | CNY 14,43 | -3,28 % | CNY 14,77 | CNY 14,99 | CNY 14,13 | 1,96M |
| 2026-06-05 | CNY 14,92 | +1,70 % | CNY 14,67 | CNY 15,21 | CNY 14,25 | 2,58M |
| 2026-06-04 | CNY 14,67 | -1,61 % | CNY 14,90 | CNY 15,02 | CNY 14,59 | 1,77M |
| 2026-06-03 | CNY 14,91 | -1,58 % | CNY 15,05 | CNY 15,40 | CNY 14,80 | 2,09M |
| 2026-06-02 | CNY 15,15 | -3,38 % | CNY 15,63 | CNY 15,76 | CNY 15,00 | 2,26M |
| 2026-06-01 | CNY 15,68 | +3,16 % | CNY 15,15 | CNY 15,98 | CNY 15,00 | 2,31M |
| 2026-05-29 | CNY 15,20 | -3,18 % | CNY 15,86 | CNY 15,87 | CNY 15,10 | 1,75M |
| 2026-05-28 | CNY 15,70 | +0,96 % | CNY 15,55 | CNY 15,98 | CNY 15,21 | 1,95M |
| 2026-05-27 | CNY 15,55 | -2,20 % | CNY 15,84 | CNY 16,16 | CNY 15,42 | 2,43M |
| 2026-05-26 | CNY 15,90 | -2,99 % | CNY 16,41 | CNY 16,63 | CNY 15,65 | 3,28M |