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 15,63 | +2,36 % | CNY 15,23 | CNY 15,79 | CNY 15,01 | 2,83M |
| 2026-09-29 | CNY 15,27 | -2,37 % | CNY 15,52 | CNY 15,55 | CNY 15,02 | 3,23M |
| 2026-09-28 | CNY 15,64 | +0,71 % | CNY 15,68 | CNY 15,91 | CNY 15,30 | 4,55M |
| 2026-09-24 | CNY 15,53 | +4,79 % | CNY 14,89 | CNY 15,94 | CNY 14,82 | 6,60M |
| 2026-09-23 | CNY 14,82 | -2,76 % | CNY 15,25 | CNY 15,26 | CNY 14,72 | 4,54M |
| 2026-09-22 | CNY 15,24 | +5,83 % | CNY 14,53 | CNY 15,79 | CNY 14,49 | 8,69M |
| 2026-09-21 | CNY 14,40 | +2,42 % | CNY 14,08 | CNY 14,44 | CNY 14,08 | 1,97M |
| 2026-09-18 | CNY 14,06 | -0,50 % | CNY 14,14 | CNY 14,40 | CNY 13,90 | 2,42M |
| 2026-09-17 | CNY 14,13 | +2,47 % | CNY 13,99 | CNY 14,27 | CNY 13,70 | 2,28M |
| 2026-09-16 | CNY 13,79 | +1,77 % | CNY 13,49 | CNY 13,88 | CNY 13,38 | 1,19M |
| 2026-09-15 | CNY 13,55 | -2,10 % | CNY 13,73 | CNY 13,89 | CNY 13,49 | 938,20K |
| 2026-09-14 | CNY 13,84 | +0,14 % | CNY 13,88 | CNY 14,04 | CNY 13,50 | 984,70K |
| 2026-09-11 | CNY 13,82 | -1,78 % | CNY 14,05 | CNY 14,05 | CNY 13,57 | 1,53M |
| 2026-09-10 | CNY 14,07 | -2,56 % | CNY 14,50 | CNY 14,50 | CNY 14,04 | 1,46M |
| 2026-09-09 | CNY 14,44 | -1,43 % | CNY 14,73 | CNY 14,73 | CNY 14,39 | 1,12M |
| 2026-09-08 | CNY 14,65 | -0,88 % | CNY 14,86 | CNY 14,86 | CNY 14,63 | 1,13M |
| 2026-09-07 | CNY 14,78 | +3,07 % | CNY 14,33 | CNY 14,92 | CNY 14,33 | 1,63M |
| 2026-09-04 | CNY 14,34 | -0,62 % | CNY 14,66 | CNY 14,70 | CNY 14,30 | 909,30K |
| 2026-09-03 | CNY 14,43 | -1,70 % | CNY 14,68 | CNY 14,84 | CNY 14,43 | 977,50K |
| 2026-09-02 | CNY 14,68 | -0,54 % | CNY 14,66 | CNY 14,71 | CNY 14,41 | 937,82K |
| 2026-09-01 | CNY 14,76 | +0,89 % | CNY 14,74 | CNY 14,93 | CNY 14,56 | 1,65M |
| 2026-08-31 | CNY 14,63 | +0,21 % | CNY 14,51 | CNY 14,81 | CNY 14,49 | 1,37M |
| 2026-08-28 | CNY 14,60 | +2,10 % | CNY 14,23 | CNY 14,69 | CNY 14,21 | 1,42M |
| 2026-08-27 | CNY 14,30 | -1,99 % | CNY 14,56 | CNY 14,56 | CNY 14,18 | 1,30M |
| 2026-08-26 | CNY 14,59 | +0,83 % | CNY 14,45 | CNY 14,68 | CNY 14,41 | 1,08M |
| 2026-08-25 | CNY 14,47 | +2,05 % | CNY 14,11 | CNY 14,52 | CNY 14,09 | 1,13M |
| 2026-08-24 | CNY 14,18 | -1,12 % | CNY 14,50 | CNY 14,50 | CNY 14,10 | 850,20K |
| 2026-08-21 | CNY 14,34 | -0,69 % | CNY 14,42 | CNY 14,51 | CNY 14,08 | 945,80K |
| 2026-08-20 | CNY 14,44 | +2,92 % | CNY 14,12 | CNY 14,44 | CNY 14,06 | 1,62M |
| 2026-08-19 | CNY 14,03 | -3,84 % | CNY 14,50 | CNY 14,51 | CNY 13,98 | 1,03M |
| 2026-08-18 | CNY 14,59 | -0,07 % | CNY 14,61 | CNY 14,63 | CNY 14,37 | 890,00K |
| 2026-08-17 | CNY 14,60 | +0,48 % | CNY 14,61 | CNY 14,62 | CNY 14,31 | 921,80K |
| 2026-08-14 | CNY 14,53 | -0,48 % | CNY 14,60 | CNY 14,69 | CNY 14,43 | 802,90K |
| 2026-08-13 | CNY 14,60 | -1,95 % | CNY 14,98 | CNY 14,98 | CNY 14,58 | 1,28M |
| 2026-08-12 | CNY 14,89 | -0,20 % | CNY 14,86 | CNY 15,04 | CNY 14,70 | 1,61M |
| 2026-08-11 | CNY 14,92 | +0,40 % | CNY 14,87 | CNY 15,08 | CNY 14,74 | 1,35M |
| 2026-08-10 | CNY 14,86 | +0,88 % | CNY 14,66 | CNY 15,03 | CNY 14,54 | 2,76M |
| 2026-08-07 | CNY 14,73 | +4,17 % | CNY 14,13 | CNY 14,88 | CNY 13,90 | 4,09M |
| 2026-08-06 | CNY 14,14 | +0,64 % | CNY 14,10 | CNY 14,18 | CNY 13,87 | 1,12M |
| 2026-08-05 | CNY 14,05 | -0,92 % | CNY 14,18 | CNY 14,35 | CNY 13,98 | 1,09M |
| 2026-08-04 | CNY 14,18 | -1,12 % | CNY 14,39 | CNY 14,39 | CNY 14,11 | 1,09M |
| 2026-08-03 | CNY 14,34 | +3,61 % | CNY 13,94 | CNY 14,35 | CNY 13,84 | 1,51M |
| 2026-07-31 | CNY 13,84 | +3,05 % | CNY 13,60 | CNY 13,92 | CNY 13,50 | 1,66M |
| 2026-07-30 | CNY 13,43 | -0,96 % | CNY 13,65 | CNY 13,85 | CNY 13,35 | 1,14M |
| 2026-07-29 | CNY 13,56 | +2,57 % | CNY 13,32 | CNY 13,73 | CNY 13,22 | 1,25M |
| 2026-07-28 | CNY 13,22 | +0,53 % | CNY 13,09 | CNY 13,43 | CNY 13,09 | 747,60K |
| 2026-07-27 | CNY 13,15 | +2,33 % | CNY 12,75 | CNY 13,24 | CNY 12,75 | 957,70K |
| 2026-07-24 | CNY 12,85 | -2,80 % | CNY 13,12 | CNY 13,24 | CNY 12,84 | 917,20K |
| 2026-07-23 | CNY 13,22 | +1,54 % | CNY 12,98 | CNY 13,25 | CNY 12,83 | 1,03M |
| 2026-07-22 | CNY 13,02 | -2,33 % | CNY 13,25 | CNY 13,45 | CNY 12,88 | 1,50M |
| 2026-07-21 | CNY 13,33 | -1,77 % | CNY 13,61 | CNY 13,69 | CNY 13,06 | 1,52M |
| 2026-07-20 | CNY 13,57 | -3,42 % | CNY 14,05 | CNY 14,33 | CNY 13,45 | 1,76M |
| 2026-07-17 | CNY 14,05 | -4,81 % | CNY 14,47 | CNY 14,86 | CNY 14,04 | 2,23M |
| 2026-07-16 | CNY 14,76 | +4,53 % | CNY 14,03 | CNY 14,88 | CNY 13,98 | 2,34M |
| 2026-07-15 | CNY 14,12 | +0,50 % | CNY 13,92 | CNY 14,27 | CNY 13,64 | 1,19M |
| 2026-07-14 | CNY 14,05 | +1,30 % | CNY 14,04 | CNY 14,11 | CNY 13,70 | 1,02M |
| 2026-07-13 | CNY 13,87 | -4,01 % | CNY 14,45 | CNY 14,46 | CNY 13,83 | 1,26M |
| 2026-07-10 | CNY 14,45 | +1,19 % | CNY 14,32 | CNY 14,70 | CNY 14,12 | 1,26M |
| 2026-07-09 | CNY 14,28 | -1,11 % | CNY 14,49 | CNY 14,65 | CNY 14,00 | 1,72M |
| 2026-07-08 | CNY 14,44 | -3,02 % | CNY 15,00 | CNY 15,03 | CNY 14,44 | 1,32M |
| 2026-07-07 | CNY 14,89 | -0,93 % | CNY 15,02 | CNY 15,23 | CNY 14,81 | 1,47M |
| 2026-07-06 | CNY 15,03 | +0,20 % | CNY 14,99 | CNY 15,28 | CNY 14,91 | 1,48M |
| 2026-07-03 | CNY 15,00 | +2,60 % | CNY 14,80 | CNY 15,20 | CNY 14,60 | 1,95M |
| 2026-07-02 | CNY 14,62 | +3,76 % | CNY 14,05 | CNY 14,82 | CNY 14,05 | 2,54M |
| 2026-07-01 | CNY 14,09 | +1,73 % | CNY 14,02 | CNY 14,23 | CNY 13,77 | 1,63M |
| 2026-06-30 | CNY 13,85 | -0,07 % | CNY 13,90 | CNY 14,00 | CNY 13,63 | 1,37M |
| 2026-06-29 | CNY 13,86 | -1,00 % | CNY 13,87 | CNY 14,07 | CNY 13,44 | 2,18M |
| 2026-06-26 | CNY 14,00 | -2,91 % | CNY 14,31 | CNY 14,60 | CNY 14,00 | 1,94M |
| 2026-06-25 | CNY 14,42 | +0,14 % | CNY 14,55 | CNY 15,26 | CNY 14,19 | 2,60M |
| 2026-06-24 | CNY 14,40 | -3,49 % | CNY 14,91 | CNY 14,92 | CNY 14,23 | 2,12M |
| 2026-06-23 | CNY 14,92 | -2,86 % | CNY 15,16 | CNY 15,42 | CNY 14,88 | 1,77M |
| 2026-06-22 | CNY 15,36 | -0,78 % | CNY 15,10 | CNY 15,46 | CNY 14,78 | 3,04M |
| 2026-06-18 | CNY 15,48 | 0,00 % | CNY 15,88 | CNY 16,06 | CNY 15,40 | 2,57M |
| 2026-06-17 | CNY 15,48 | +2,31 % | CNY 15,50 | CNY 15,99 | CNY 15,14 | 4,22M |
| 2026-06-16 | CNY 15,13 | +0,87 % | CNY 14,70 | CNY 15,26 | CNY 14,54 | 3,84M |
| 2026-06-15 | CNY 15,00 | +1,63 % | CNY 14,76 | CNY 15,80 | CNY 14,68 | 4,34M |
| 2026-06-12 | CNY 14,76 | +1,10 % | CNY 14,85 | CNY 14,95 | CNY 14,50 | 1,54M |
| 2026-06-11 | CNY 14,60 | -0,61 % | CNY 14,50 | CNY 14,79 | CNY 14,29 | 1,65M |
| 2026-06-10 | CNY 14,69 | -2,72 % | CNY 15,09 | CNY 15,09 | CNY 14,55 | 1,72M |
| 2026-06-09 | CNY 15,10 | +0,13 % | CNY 15,09 | CNY 15,25 | CNY 14,83 | 1,50M |
| 2026-06-08 | CNY 15,08 | -3,64 % | CNY 15,63 | CNY 15,69 | CNY 14,88 | 1,69M |
| 2026-06-05 | CNY 15,65 | +0,45 % | CNY 15,65 | CNY 15,92 | CNY 15,30 | 1,72M |
| 2026-06-04 | CNY 15,58 | -1,89 % | CNY 15,73 | CNY 15,95 | CNY 15,52 | 1,37M |
| 2026-06-03 | CNY 15,88 | -1,43 % | CNY 16,12 | CNY 16,12 | CNY 15,74 | 1,28M |
| 2026-06-02 | CNY 16,11 | -0,80 % | CNY 16,23 | CNY 16,38 | CNY 15,96 | 1,17M |
| 2026-06-01 | CNY 16,24 | +3,24 % | CNY 15,70 | CNY 16,28 | CNY 15,56 | 2,16M |
| 2026-05-29 | CNY 15,73 | -2,48 % | CNY 16,30 | CNY 16,30 | CNY 15,64 | 2,20M |
| 2026-05-28 | CNY 16,13 | -1,29 % | CNY 16,20 | CNY 16,54 | CNY 15,92 | 2,38M |
| 2026-05-27 | CNY 16,34 | -0,67 % | CNY 16,45 | CNY 16,65 | CNY 16,09 | 2,40M |
| 2026-05-26 | CNY 16,45 | -2,84 % | CNY 16,91 | CNY 16,91 | CNY 16,27 | 2,55M |