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