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