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