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