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