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