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 13,85 | -1,07 % | CNY 14,08 | CNY 14,10 | CNY 13,84 | 1,26M |
| 2026-09-29 | CNY 14,00 | +0,36 % | CNY 13,89 | CNY 14,10 | CNY 13,80 | 2,16M |
| 2026-09-28 | CNY 13,95 | +2,20 % | CNY 13,71 | CNY 14,11 | CNY 13,65 | 4,00M |
| 2026-09-24 | CNY 13,65 | -0,44 % | CNY 13,62 | CNY 13,82 | CNY 13,62 | 1,12M |
| 2026-09-23 | CNY 13,71 | -0,22 % | CNY 13,85 | CNY 13,85 | CNY 13,56 | 1,23M |
| 2026-09-22 | CNY 13,74 | -0,07 % | CNY 13,79 | CNY 13,88 | CNY 13,68 | 1,76M |
| 2026-09-21 | CNY 13,75 | +1,63 % | CNY 13,61 | CNY 13,78 | CNY 13,48 | 1,62M |
| 2026-09-18 | CNY 13,53 | +0,52 % | CNY 13,53 | CNY 13,61 | CNY 13,43 | 1,12M |
| 2026-09-17 | CNY 13,46 | +1,36 % | CNY 13,20 | CNY 13,50 | CNY 13,13 | 1,47M |
| 2026-09-16 | CNY 13,28 | 0,00 % | CNY 13,15 | CNY 13,35 | CNY 13,03 | 930,50K |
| 2026-09-15 | CNY 13,28 | -2,06 % | CNY 13,52 | CNY 13,62 | CNY 13,17 | 1,47M |
| 2026-09-14 | CNY 13,56 | -0,15 % | CNY 13,56 | CNY 13,78 | CNY 13,49 | 984,90K |
| 2026-09-11 | CNY 13,58 | -1,74 % | CNY 13,71 | CNY 13,78 | CNY 13,46 | 1,68M |
| 2026-09-10 | CNY 13,82 | -1,50 % | CNY 14,03 | CNY 14,03 | CNY 13,82 | 1,16M |
| 2026-09-09 | CNY 14,03 | -0,99 % | CNY 14,25 | CNY 14,25 | CNY 13,96 | 1,21M |
| 2026-09-08 | CNY 14,17 | +1,65 % | CNY 13,94 | CNY 14,18 | CNY 13,86 | 1,44M |
| 2026-09-07 | CNY 13,94 | +0,43 % | CNY 13,80 | CNY 14,04 | CNY 13,80 | 1,37M |
| 2026-09-04 | CNY 13,88 | -1,84 % | CNY 14,13 | CNY 14,15 | CNY 13,81 | 2,24M |
| 2026-09-03 | CNY 14,14 | 0,00 % | CNY 14,15 | CNY 14,40 | CNY 13,98 | 3,62M |
| 2026-09-02 | CNY 14,14 | +1,58 % | CNY 14,00 | CNY 14,49 | CNY 13,76 | 3,28M |
| 2026-09-01 | CNY 13,92 | +0,80 % | CNY 13,82 | CNY 14,11 | CNY 13,82 | 1,78M |
| 2026-08-31 | CNY 13,81 | +2,14 % | CNY 13,44 | CNY 13,86 | CNY 13,44 | 1,70M |
| 2026-08-28 | CNY 13,52 | +0,82 % | CNY 13,41 | CNY 13,58 | CNY 13,33 | 1,18M |
| 2026-08-27 | CNY 13,41 | -0,89 % | CNY 13,50 | CNY 13,68 | CNY 13,40 | 1,35M |
| 2026-08-26 | CNY 13,53 | -0,88 % | CNY 13,54 | CNY 13,79 | CNY 13,51 | 1,29M |
| 2026-08-25 | CNY 13,65 | +2,63 % | CNY 13,30 | CNY 13,69 | CNY 13,28 | 1,61M |
| 2026-08-24 | CNY 13,30 | -0,82 % | CNY 13,41 | CNY 13,55 | CNY 13,23 | 1,37M |
| 2026-08-21 | CNY 13,41 | -0,37 % | CNY 13,46 | CNY 13,56 | CNY 13,23 | 1,46M |
| 2026-08-20 | CNY 13,46 | +0,15 % | CNY 13,44 | CNY 13,64 | CNY 13,36 | 1,75M |
| 2026-08-19 | CNY 13,44 | -3,66 % | CNY 13,41 | CNY 13,79 | CNY 13,39 | 3,19M |
| 2026-08-18 | CNY 13,95 | +1,90 % | CNY 13,60 | CNY 14,45 | CNY 13,52 | 5,02M |
| 2026-08-17 | CNY 13,69 | +2,47 % | CNY 13,44 | CNY 13,76 | CNY 13,38 | 2,12M |
| 2026-08-14 | CNY 13,36 | -0,07 % | CNY 13,40 | CNY 13,52 | CNY 13,25 | 1,27M |
| 2026-08-13 | CNY 13,37 | -1,18 % | CNY 13,50 | CNY 13,61 | CNY 13,35 | 1,67M |
| 2026-08-12 | CNY 13,53 | -0,29 % | CNY 13,57 | CNY 13,65 | CNY 13,50 | 1,23M |
| 2026-08-11 | CNY 13,57 | -0,59 % | CNY 13,68 | CNY 13,76 | CNY 13,46 | 1,30M |
| 2026-08-10 | CNY 13,65 | +1,94 % | CNY 13,31 | CNY 13,65 | CNY 13,31 | 1,97M |
| 2026-08-07 | CNY 13,39 | +0,30 % | CNY 13,30 | CNY 13,45 | CNY 13,20 | 1,60M |
| 2026-08-06 | CNY 13,35 | +0,68 % | CNY 13,27 | CNY 13,35 | CNY 13,16 | 1,40M |
| 2026-08-05 | CNY 13,26 | -0,15 % | CNY 13,28 | CNY 13,36 | CNY 13,13 | 1,79M |
| 2026-08-04 | CNY 13,28 | -0,45 % | CNY 13,38 | CNY 13,38 | CNY 13,18 | 1,54M |
| 2026-08-03 | CNY 13,34 | +3,41 % | CNY 12,77 | CNY 13,38 | CNY 12,77 | 2,15M |
| 2026-07-31 | CNY 12,90 | +1,57 % | CNY 12,70 | CNY 12,90 | CNY 12,55 | 1,82M |
| 2026-07-30 | CNY 12,70 | +0,95 % | CNY 12,61 | CNY 12,79 | CNY 12,50 | 1,77M |
| 2026-07-29 | CNY 12,58 | +2,44 % | CNY 12,28 | CNY 12,60 | CNY 12,25 | 1,64M |
| 2026-07-28 | CNY 12,28 | +0,74 % | CNY 12,19 | CNY 12,46 | CNY 12,13 | 1,38M |
| 2026-07-27 | CNY 12,19 | +2,01 % | CNY 11,95 | CNY 12,25 | CNY 11,85 | 1,35M |
| 2026-07-24 | CNY 11,95 | -1,89 % | CNY 12,01 | CNY 12,19 | CNY 11,85 | 1,14M |
| 2026-07-23 | CNY 12,18 | +2,53 % | CNY 11,79 | CNY 12,21 | CNY 11,72 | 1,72M |
| 2026-07-22 | CNY 11,88 | -3,02 % | CNY 12,26 | CNY 12,26 | CNY 11,70 | 2,63M |
| 2026-07-21 | CNY 12,25 | -0,41 % | CNY 12,27 | CNY 12,35 | CNY 11,71 | 2,77M |
| 2026-07-20 | CNY 12,30 | -2,69 % | CNY 12,88 | CNY 12,89 | CNY 12,14 | 2,19M |
| 2026-07-17 | CNY 12,64 | -2,24 % | CNY 12,93 | CNY 13,15 | CNY 12,52 | 2,01M |
| 2026-07-16 | CNY 12,93 | +0,08 % | CNY 12,90 | CNY 13,12 | CNY 12,80 | 1,39M |
| 2026-07-15 | CNY 12,92 | +0,23 % | CNY 12,92 | CNY 13,16 | CNY 12,83 | 1,10M |
| 2026-07-14 | CNY 12,89 | +3,04 % | CNY 12,48 | CNY 12,97 | CNY 12,41 | 2,05M |
| 2026-07-13 | CNY 12,51 | -2,95 % | CNY 12,68 | CNY 12,79 | CNY 12,38 | 2,10M |
| 2026-07-10 | CNY 12,89 | +0,78 % | CNY 12,79 | CNY 13,12 | CNY 12,66 | 1,43M |
| 2026-07-09 | CNY 12,79 | -0,78 % | CNY 12,89 | CNY 12,95 | CNY 12,50 | 1,75M |
| 2026-07-08 | CNY 12,89 | -1,75 % | CNY 13,06 | CNY 13,11 | CNY 12,81 | 1,46M |
| 2026-07-07 | CNY 13,12 | -2,09 % | CNY 13,50 | CNY 13,56 | CNY 13,06 | 1,80M |
| 2026-07-06 | CNY 13,40 | -0,30 % | CNY 13,45 | CNY 13,67 | CNY 13,27 | 2,16M |
| 2026-07-03 | CNY 13,44 | +2,67 % | CNY 13,09 | CNY 13,60 | CNY 13,05 | 2,85M |
| 2026-07-02 | CNY 13,09 | +3,15 % | CNY 12,67 | CNY 13,23 | CNY 12,56 | 3,19M |
| 2026-07-01 | CNY 12,69 | +2,42 % | CNY 12,49 | CNY 12,72 | CNY 12,31 | 2,73M |
| 2026-06-30 | CNY 12,39 | -1,59 % | CNY 12,50 | CNY 12,63 | CNY 12,31 | 2,67M |
| 2026-06-29 | CNY 12,59 | +1,86 % | CNY 12,37 | CNY 12,69 | CNY 12,01 | 4,00M |
| 2026-06-26 | CNY 12,36 | -4,26 % | CNY 12,88 | CNY 12,91 | CNY 12,31 | 4,02M |
| 2026-06-25 | CNY 12,91 | -3,51 % | CNY 13,30 | CNY 13,35 | CNY 12,88 | 4,59M |
| 2026-06-24 | CNY 13,38 | -4,63 % | CNY 14,03 | CNY 14,10 | CNY 13,30 | 5,19M |
| 2026-06-23 | CNY 14,03 | -1,20 % | CNY 14,15 | CNY 14,33 | CNY 13,99 | 4,39M |
| 2026-06-22 | CNY 14,20 | -6,82 % | CNY 15,01 | CNY 15,19 | CNY 13,88 | 8,48M |
| 2026-06-18 | CNY 15,24 | -3,24 % | CNY 15,03 | CNY 15,70 | CNY 14,84 | 9,54M |
| 2026-06-17 | CNY 15,75 | -9,33 % | CNY 15,63 | CNY 16,40 | CNY 15,63 | 18,16M |
| 2026-06-16 | CNY 17,37 | -10,00 % | CNY 17,37 | CNY 17,37 | CNY 17,37 | 3,61M |
| 2026-06-15 | CNY 19,30 | +4,78 % | CNY 18,42 | CNY 20,26 | CNY 18,15 | 25,19M |
| 2026-06-12 | CNY 18,42 | +0,77 % | CNY 18,33 | CNY 18,51 | CNY 18,11 | 4,40M |
| 2026-06-11 | CNY 18,28 | +0,88 % | CNY 18,06 | CNY 18,32 | CNY 17,60 | 4,05M |
| 2026-06-10 | CNY 18,12 | +1,63 % | CNY 17,73 | CNY 18,22 | CNY 17,68 | 3,40M |
| 2026-06-09 | CNY 17,83 | +0,56 % | CNY 17,72 | CNY 17,90 | CNY 17,60 | 2,36M |
| 2026-06-08 | CNY 17,73 | +0,74 % | CNY 17,13 | CNY 17,87 | CNY 17,13 | 3,43M |
| 2026-06-05 | CNY 17,60 | +1,73 % | CNY 17,29 | CNY 17,75 | CNY 17,18 | 3,08M |
| 2026-06-04 | CNY 17,30 | -1,87 % | CNY 17,50 | CNY 17,70 | CNY 17,11 | 2,85M |
| 2026-06-03 | CNY 17,63 | +0,46 % | CNY 17,45 | CNY 17,88 | CNY 17,40 | 3,11M |
| 2026-06-02 | CNY 17,55 | +0,98 % | CNY 17,31 | CNY 17,60 | CNY 17,22 | 3,14M |
| 2026-06-01 | CNY 17,38 | +1,28 % | CNY 16,92 | CNY 17,38 | CNY 16,81 | 3,17M |
| 2026-05-29 | CNY 17,16 | +0,06 % | CNY 17,10 | CNY 17,34 | CNY 16,88 | 2,47M |
| 2026-05-28 | CNY 17,15 | +1,90 % | CNY 16,82 | CNY 17,37 | CNY 16,63 | 3,13M |
| 2026-05-27 | CNY 16,83 | +1,94 % | CNY 16,55 | CNY 17,05 | CNY 16,17 | 3,21M |
| 2026-05-26 | CNY 16,51 | -0,30 % | CNY 16,59 | CNY 16,64 | CNY 16,31 | 1,66M |