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