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 14,54 | +0,21 % | CNY 14,58 | CNY 14,64 | CNY 14,48 | 685,01K |
| 2026-09-29 | CNY 14,51 | +0,69 % | CNY 14,65 | CNY 14,70 | CNY 14,36 | 1,05M |
| 2026-09-28 | CNY 14,41 | -2,24 % | CNY 14,75 | CNY 14,85 | CNY 14,26 | 1,93M |
| 2026-09-24 | CNY 14,74 | -0,94 % | CNY 14,87 | CNY 14,88 | CNY 14,73 | 1,15M |
| 2026-09-23 | CNY 14,88 | +0,27 % | CNY 14,79 | CNY 14,90 | CNY 14,65 | 1,25M |
| 2026-09-22 | CNY 14,84 | -0,60 % | CNY 14,94 | CNY 14,98 | CNY 14,78 | 1,41M |
| 2026-09-21 | CNY 14,93 | +0,67 % | CNY 14,80 | CNY 14,95 | CNY 14,78 | 1,34M |
| 2026-09-18 | CNY 14,83 | +0,61 % | CNY 14,79 | CNY 14,88 | CNY 14,75 | 1,14M |
| 2026-09-17 | CNY 14,74 | -0,67 % | CNY 14,78 | CNY 14,89 | CNY 14,74 | 851,90K |
| 2026-09-16 | CNY 14,84 | +1,50 % | CNY 14,60 | CNY 14,94 | CNY 14,57 | 1,86M |
| 2026-09-15 | CNY 14,62 | -0,61 % | CNY 14,64 | CNY 14,70 | CNY 14,46 | 1,13M |
| 2026-09-14 | CNY 14,71 | -1,01 % | CNY 14,78 | CNY 15,03 | CNY 14,68 | 1,43M |
| 2026-09-11 | CNY 14,86 | +0,27 % | CNY 14,82 | CNY 14,90 | CNY 14,67 | 1,98M |
| 2026-09-10 | CNY 14,82 | +0,20 % | CNY 14,80 | CNY 15,06 | CNY 14,72 | 2,13M |
| 2026-09-09 | CNY 14,79 | +0,07 % | CNY 14,79 | CNY 14,82 | CNY 14,66 | 1,46M |
| 2026-09-08 | CNY 14,78 | +1,86 % | CNY 14,55 | CNY 14,85 | CNY 14,51 | 2,31M |
| 2026-09-07 | CNY 14,51 | +0,62 % | CNY 14,47 | CNY 14,51 | CNY 14,40 | 932,42K |
| 2026-09-04 | CNY 14,42 | 0,00 % | CNY 14,48 | CNY 14,52 | CNY 14,41 | 1,49M |
| 2026-09-03 | CNY 14,42 | -0,14 % | CNY 14,45 | CNY 14,52 | CNY 14,41 | 1,36M |
| 2026-09-02 | CNY 14,44 | -1,30 % | CNY 14,61 | CNY 14,61 | CNY 14,43 | 1,58M |
| 2026-09-01 | CNY 14,63 | +0,14 % | CNY 14,59 | CNY 14,69 | CNY 14,56 | 1,82M |
| 2026-08-31 | CNY 14,61 | -0,14 % | CNY 14,64 | CNY 14,65 | CNY 14,47 | 1,47M |
| 2026-08-28 | CNY 14,63 | +0,83 % | CNY 14,50 | CNY 14,66 | CNY 14,49 | 1,71M |
| 2026-08-27 | CNY 14,51 | -0,34 % | CNY 14,44 | CNY 14,60 | CNY 14,43 | 1,36M |
| 2026-08-26 | CNY 14,56 | -1,02 % | CNY 14,56 | CNY 14,60 | CNY 14,30 | 2,51M |
| 2026-08-25 | CNY 14,71 | +0,82 % | CNY 14,53 | CNY 14,72 | CNY 14,51 | 1,17M |
| 2026-08-24 | CNY 14,59 | -0,75 % | CNY 14,74 | CNY 14,77 | CNY 14,53 | 1,20M |
| 2026-08-21 | CNY 14,70 | -0,47 % | CNY 14,80 | CNY 14,80 | CNY 14,62 | 981,74K |
| 2026-08-20 | CNY 14,77 | +1,10 % | CNY 14,70 | CNY 14,80 | CNY 14,63 | 1,27M |
| 2026-08-19 | CNY 14,61 | -1,62 % | CNY 14,85 | CNY 14,86 | CNY 14,58 | 1,82M |
| 2026-08-18 | CNY 14,85 | +0,13 % | CNY 14,82 | CNY 14,87 | CNY 14,75 | 1,32M |
| 2026-08-17 | CNY 14,83 | +0,61 % | CNY 14,76 | CNY 14,85 | CNY 14,65 | 1,89M |
| 2026-08-14 | CNY 14,74 | -0,54 % | CNY 14,83 | CNY 14,87 | CNY 14,69 | 1,99M |
| 2026-08-13 | CNY 14,82 | +0,14 % | CNY 15,05 | CNY 15,29 | CNY 14,80 | 3,12M |
| 2026-08-12 | CNY 14,80 | +0,14 % | CNY 14,83 | CNY 14,87 | CNY 14,76 | 1,07M |
| 2026-08-11 | CNY 14,78 | -0,94 % | CNY 14,98 | CNY 14,98 | CNY 14,75 | 1,40M |
| 2026-08-10 | CNY 14,92 | +0,88 % | CNY 14,78 | CNY 14,96 | CNY 14,78 | 1,43M |
| 2026-08-07 | CNY 14,79 | -0,74 % | CNY 14,95 | CNY 14,95 | CNY 14,69 | 1,74M |
| 2026-08-06 | CNY 14,90 | +1,29 % | CNY 14,69 | CNY 14,91 | CNY 14,63 | 2,18M |
| 2026-08-05 | CNY 14,71 | +0,14 % | CNY 14,64 | CNY 14,81 | CNY 14,63 | 1,94M |
| 2026-08-04 | CNY 14,69 | 0,00 % | CNY 14,71 | CNY 14,74 | CNY 14,59 | 1,64M |
| 2026-08-03 | CNY 14,69 | +0,89 % | CNY 14,63 | CNY 14,70 | CNY 14,57 | 1,74M |
| 2026-07-31 | CNY 14,56 | +0,41 % | CNY 14,56 | CNY 14,65 | CNY 14,50 | 1,48M |
| 2026-07-30 | CNY 14,50 | +0,14 % | CNY 14,45 | CNY 14,58 | CNY 14,40 | 1,44M |
| 2026-07-29 | CNY 14,48 | +1,12 % | CNY 14,34 | CNY 14,51 | CNY 14,33 | 1,51M |
| 2026-07-28 | CNY 14,32 | +0,07 % | CNY 14,30 | CNY 14,40 | CNY 14,26 | 1,14M |
| 2026-07-27 | CNY 14,31 | +0,77 % | CNY 14,04 | CNY 14,33 | CNY 14,04 | 1,32M |
| 2026-07-24 | CNY 14,20 | -0,77 % | CNY 14,27 | CNY 14,43 | CNY 14,20 | 1,12M |
| 2026-07-23 | CNY 14,31 | +1,63 % | CNY 14,05 | CNY 14,33 | CNY 14,05 | 1,36M |
| 2026-07-22 | CNY 14,08 | -2,43 % | CNY 14,43 | CNY 14,43 | CNY 14,01 | 2,14M |
| 2026-07-21 | CNY 14,43 | -0,62 % | CNY 14,45 | CNY 14,56 | CNY 14,18 | 2,10M |
| 2026-07-20 | CNY 14,52 | +0,48 % | CNY 14,56 | CNY 14,68 | CNY 14,29 | 1,85M |
| 2026-07-17 | CNY 14,45 | -1,63 % | CNY 14,61 | CNY 14,94 | CNY 14,39 | 2,16M |
| 2026-07-16 | CNY 14,69 | +0,34 % | CNY 14,60 | CNY 14,78 | CNY 14,55 | 1,53M |
| 2026-07-15 | CNY 14,64 | -0,07 % | CNY 14,68 | CNY 14,75 | CNY 14,58 | 1,79M |
| 2026-07-14 | CNY 14,65 | +0,90 % | CNY 14,52 | CNY 14,69 | CNY 14,34 | 1,43M |
| 2026-07-13 | CNY 14,52 | -2,42 % | CNY 14,94 | CNY 14,94 | CNY 14,41 | 2,26M |
| 2026-07-10 | CNY 14,88 | 0,00 % | CNY 14,88 | CNY 15,10 | CNY 14,73 | 2,64M |
| 2026-07-09 | CNY 14,88 | -1,26 % | CNY 15,06 | CNY 15,11 | CNY 14,69 | 2,28M |
| 2026-07-08 | CNY 15,07 | -0,59 % | CNY 15,05 | CNY 15,22 | CNY 14,96 | 1,81M |
| 2026-07-07 | CNY 15,16 | -3,56 % | CNY 15,66 | CNY 15,89 | CNY 15,11 | 2,55M |
| 2026-07-06 | CNY 15,72 | -0,51 % | CNY 15,79 | CNY 16,07 | CNY 15,70 | 2,72M |
| 2026-07-03 | CNY 15,80 | -3,13 % | CNY 16,28 | CNY 16,28 | CNY 15,68 | 5,37M |
| 2026-07-02 | CNY 16,31 | +5,16 % | CNY 15,55 | CNY 16,69 | CNY 15,30 | 8,86M |
| 2026-07-01 | CNY 15,51 | +5,58 % | CNY 14,75 | CNY 15,84 | CNY 14,75 | 5,65M |
| 2026-06-30 | CNY 14,69 | -0,14 % | CNY 14,61 | CNY 14,77 | CNY 14,45 | 1,68M |
| 2026-06-29 | CNY 14,71 | +2,15 % | CNY 14,48 | CNY 15,03 | CNY 14,48 | 2,17M |
| 2026-06-26 | CNY 14,40 | -2,57 % | CNY 14,80 | CNY 14,80 | CNY 14,40 | 2,45M |
| 2026-06-25 | CNY 14,78 | -2,95 % | CNY 15,16 | CNY 15,22 | CNY 14,78 | 2,66M |
| 2026-06-24 | CNY 15,23 | -0,65 % | CNY 15,20 | CNY 15,39 | CNY 14,96 | 2,39M |
| 2026-06-23 | CNY 15,33 | -1,67 % | CNY 15,49 | CNY 15,70 | CNY 15,29 | 2,91M |
| 2026-06-22 | CNY 15,59 | +1,96 % | CNY 15,22 | CNY 15,60 | CNY 14,82 | 4,58M |
| 2026-06-18 | CNY 15,29 | -2,05 % | CNY 15,47 | CNY 15,47 | CNY 15,20 | 1,89M |
| 2026-06-17 | CNY 15,61 | -2,56 % | CNY 15,96 | CNY 15,98 | CNY 15,60 | 2,68M |
| 2026-06-16 | CNY 16,02 | +0,25 % | CNY 16,02 | CNY 16,33 | CNY 15,61 | 3,25M |
| 2026-06-15 | CNY 15,98 | +2,44 % | CNY 16,30 | CNY 16,36 | CNY 15,87 | 2,95M |
| 2026-06-12 | CNY 15,60 | -0,70 % | CNY 15,61 | CNY 15,75 | CNY 15,45 | 2,85M |
| 2026-06-11 | CNY 15,71 | +0,96 % | CNY 15,56 | CNY 15,81 | CNY 15,21 | 3,06M |
| 2026-06-10 | CNY 15,56 | +0,13 % | CNY 15,45 | CNY 15,61 | CNY 15,37 | 1,80M |
| 2026-06-09 | CNY 15,54 | -1,83 % | CNY 15,93 | CNY 16,02 | CNY 15,42 | 3,49M |
| 2026-06-08 | CNY 15,83 | -1,19 % | CNY 15,70 | CNY 16,24 | CNY 15,64 | 2,93M |
| 2026-06-05 | CNY 16,02 | +0,25 % | CNY 16,04 | CNY 16,24 | CNY 15,85 | 2,49M |
| 2026-06-04 | CNY 15,98 | +0,82 % | CNY 15,84 | CNY 16,05 | CNY 15,58 | 3,04M |
| 2026-06-03 | CNY 15,85 | -1,12 % | CNY 16,03 | CNY 16,10 | CNY 15,74 | 2,30M |
| 2026-06-02 | CNY 16,03 | -1,29 % | CNY 16,32 | CNY 16,39 | CNY 15,98 | 2,75M |
| 2026-06-01 | CNY 16,24 | +0,81 % | CNY 16,10 | CNY 16,35 | CNY 15,86 | 3,62M |
| 2026-05-29 | CNY 16,11 | -2,48 % | CNY 16,55 | CNY 16,68 | CNY 16,09 | 3,91M |
| 2026-05-28 | CNY 16,52 | -2,71 % | CNY 16,91 | CNY 16,98 | CNY 16,32 | 4,30M |
| 2026-05-27 | CNY 16,98 | +1,92 % | CNY 16,50 | CNY 17,06 | CNY 16,13 | 6,31M |
| 2026-05-26 | CNY 16,66 | -2,00 % | CNY 16,91 | CNY 17,10 | CNY 16,45 | 4,47M |