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