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