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 13,64 | -0,15 % | CNY 13,69 | CNY 13,78 | CNY 13,55 | 956,30K |
| 2026-09-29 | CNY 13,66 | +0,15 % | CNY 13,64 | CNY 13,85 | CNY 13,53 | 1,34M |
| 2026-09-28 | CNY 13,64 | -0,73 % | CNY 13,84 | CNY 13,84 | CNY 13,60 | 1,03M |
| 2026-09-24 | CNY 13,74 | -0,22 % | CNY 13,78 | CNY 13,87 | CNY 13,69 | 790,10K |
| 2026-09-23 | CNY 13,77 | -0,22 % | CNY 13,80 | CNY 13,90 | CNY 13,71 | 607,00K |
| 2026-09-22 | CNY 13,80 | +0,29 % | CNY 13,77 | CNY 13,84 | CNY 13,69 | 1,02M |
| 2026-09-21 | CNY 13,76 | +1,40 % | CNY 13,58 | CNY 13,80 | CNY 13,57 | 808,10K |
| 2026-09-18 | CNY 13,57 | +1,04 % | CNY 13,40 | CNY 13,60 | CNY 13,40 | 836,10K |
| 2026-09-17 | CNY 13,43 | +0,22 % | CNY 13,39 | CNY 13,46 | CNY 13,20 | 1,11M |
| 2026-09-16 | CNY 13,40 | +0,22 % | CNY 13,32 | CNY 13,48 | CNY 13,28 | 734,20K |
| 2026-09-15 | CNY 13,37 | -1,76 % | CNY 13,53 | CNY 13,66 | CNY 13,34 | 978,30K |
| 2026-09-14 | CNY 13,61 | +1,64 % | CNY 13,30 | CNY 13,67 | CNY 13,30 | 1,15M |
| 2026-09-11 | CNY 13,39 | -1,47 % | CNY 13,65 | CNY 13,65 | CNY 13,32 | 924,10K |
| 2026-09-10 | CNY 13,59 | -0,59 % | CNY 13,66 | CNY 13,68 | CNY 13,55 | 544,60K |
| 2026-09-09 | CNY 13,67 | -0,80 % | CNY 13,80 | CNY 13,80 | CNY 13,61 | 973,50K |
| 2026-09-08 | CNY 13,78 | +0,22 % | CNY 13,70 | CNY 13,83 | CNY 13,70 | 662,97K |
| 2026-09-07 | CNY 13,75 | +0,36 % | CNY 13,66 | CNY 13,89 | CNY 13,65 | 1,04M |
| 2026-09-04 | CNY 13,70 | -0,22 % | CNY 13,84 | CNY 13,94 | CNY 13,68 | 1,01M |
| 2026-09-03 | CNY 13,73 | -0,44 % | CNY 13,79 | CNY 13,93 | CNY 13,66 | 905,40K |
| 2026-09-02 | CNY 13,79 | -1,01 % | CNY 13,88 | CNY 13,91 | CNY 13,68 | 849,66K |
| 2026-09-01 | CNY 13,93 | +0,51 % | CNY 13,80 | CNY 14,01 | CNY 13,80 | 1,49M |
| 2026-08-31 | CNY 13,86 | +1,09 % | CNY 13,75 | CNY 13,87 | CNY 13,63 | 1,61M |
| 2026-08-28 | CNY 13,71 | +0,37 % | CNY 13,68 | CNY 13,74 | CNY 13,62 | 698,00K |
| 2026-08-27 | CNY 13,66 | -0,73 % | CNY 13,63 | CNY 13,78 | CNY 13,55 | 1,38M |
| 2026-08-26 | CNY 13,76 | -1,99 % | CNY 13,75 | CNY 13,99 | CNY 13,63 | 2,53M |
| 2026-08-25 | CNY 14,04 | +1,45 % | CNY 13,77 | CNY 14,06 | CNY 13,75 | 966,52K |
| 2026-08-24 | CNY 13,84 | -0,43 % | CNY 13,82 | CNY 13,99 | CNY 13,79 | 908,56K |
| 2026-08-21 | CNY 13,90 | +0,29 % | CNY 13,89 | CNY 13,93 | CNY 13,66 | 737,76K |
| 2026-08-20 | CNY 13,86 | +2,14 % | CNY 13,65 | CNY 13,87 | CNY 13,65 | 1,01M |
| 2026-08-19 | CNY 13,57 | -3,14 % | CNY 13,92 | CNY 13,94 | CNY 13,55 | 1,43M |
| 2026-08-18 | CNY 14,01 | -0,85 % | CNY 14,08 | CNY 14,16 | CNY 13,85 | 931,50K |
| 2026-08-17 | CNY 14,13 | +0,78 % | CNY 13,99 | CNY 14,15 | CNY 13,93 | 860,90K |
| 2026-08-14 | CNY 14,02 | +0,07 % | CNY 13,95 | CNY 14,10 | CNY 13,88 | 892,20K |
| 2026-08-13 | CNY 14,01 | -0,99 % | CNY 14,09 | CNY 14,19 | CNY 13,97 | 1,24M |
| 2026-08-12 | CNY 14,15 | +0,64 % | CNY 14,13 | CNY 14,21 | CNY 14,05 | 1,28M |
| 2026-08-11 | CNY 14,06 | -0,64 % | CNY 14,22 | CNY 14,39 | CNY 14,03 | 1,47M |
| 2026-08-10 | CNY 14,15 | +0,50 % | CNY 14,11 | CNY 14,21 | CNY 13,95 | 1,10M |
| 2026-08-07 | CNY 14,08 | -0,85 % | CNY 14,14 | CNY 14,19 | CNY 13,95 | 1,22M |
| 2026-08-06 | CNY 14,20 | +1,65 % | CNY 13,97 | CNY 14,23 | CNY 13,90 | 1,69M |
| 2026-08-05 | CNY 13,97 | +0,50 % | CNY 13,96 | CNY 14,08 | CNY 13,86 | 1,29M |
| 2026-08-04 | CNY 13,90 | -1,14 % | CNY 14,25 | CNY 14,25 | CNY 13,86 | 1,49M |
| 2026-08-03 | CNY 14,06 | +1,01 % | CNY 13,93 | CNY 14,16 | CNY 13,93 | 1,14M |
| 2026-07-31 | CNY 13,92 | -2,59 % | CNY 14,33 | CNY 14,39 | CNY 13,92 | 1,66M |
| 2026-07-30 | CNY 14,29 | +0,63 % | CNY 14,20 | CNY 14,49 | CNY 14,05 | 2,19M |
| 2026-07-29 | CNY 14,20 | +1,28 % | CNY 13,95 | CNY 14,38 | CNY 13,88 | 2,74M |
| 2026-07-28 | CNY 14,02 | +5,57 % | CNY 13,30 | CNY 14,21 | CNY 13,19 | 4,30M |
| 2026-07-27 | CNY 13,28 | +3,27 % | CNY 12,85 | CNY 13,35 | CNY 12,78 | 1,97M |
| 2026-07-24 | CNY 12,86 | -1,23 % | CNY 12,95 | CNY 12,95 | CNY 12,76 | 907,50K |
| 2026-07-23 | CNY 13,02 | +2,12 % | CNY 12,68 | CNY 13,03 | CNY 12,64 | 1,43M |
| 2026-07-22 | CNY 12,75 | -1,47 % | CNY 13,01 | CNY 13,01 | CNY 12,71 | 1,60M |
| 2026-07-21 | CNY 12,94 | -1,82 % | CNY 13,15 | CNY 13,23 | CNY 12,81 | 2,35M |
| 2026-07-20 | CNY 13,18 | -1,57 % | CNY 13,44 | CNY 13,65 | CNY 13,02 | 2,12M |
| 2026-07-17 | CNY 13,39 | -1,47 % | CNY 13,51 | CNY 13,79 | CNY 13,24 | 2,14M |
| 2026-07-16 | CNY 13,59 | +0,30 % | CNY 13,56 | CNY 13,76 | CNY 13,43 | 1,16M |
| 2026-07-15 | CNY 13,55 | +0,37 % | CNY 13,50 | CNY 13,69 | CNY 13,40 | 1,39M |
| 2026-07-14 | CNY 13,50 | +2,27 % | CNY 13,17 | CNY 13,54 | CNY 13,13 | 1,38M |
| 2026-07-13 | CNY 13,20 | -2,94 % | CNY 13,61 | CNY 13,68 | CNY 13,11 | 1,95M |
| 2026-07-10 | CNY 13,60 | +1,64 % | CNY 13,34 | CNY 13,85 | CNY 13,22 | 1,96M |
| 2026-07-09 | CNY 13,38 | -1,55 % | CNY 13,59 | CNY 13,68 | CNY 13,15 | 1,85M |
| 2026-07-08 | CNY 13,59 | -1,38 % | CNY 13,74 | CNY 13,78 | CNY 13,45 | 1,30M |
| 2026-07-07 | CNY 13,78 | -2,55 % | CNY 14,19 | CNY 14,29 | CNY 13,74 | 2,21M |
| 2026-07-06 | CNY 14,14 | -1,19 % | CNY 14,41 | CNY 14,45 | CNY 14,12 | 1,38M |
| 2026-07-03 | CNY 14,31 | +3,17 % | CNY 13,88 | CNY 14,43 | CNY 13,88 | 2,57M |
| 2026-07-02 | CNY 13,87 | +1,24 % | CNY 13,67 | CNY 14,08 | CNY 13,61 | 2,15M |
| 2026-07-01 | CNY 13,70 | -0,72 % | CNY 13,76 | CNY 13,88 | CNY 13,55 | 2,43M |
| 2026-06-30 | CNY 13,80 | +1,10 % | CNY 13,63 | CNY 13,86 | CNY 13,44 | 1,88M |
| 2026-06-29 | CNY 13,65 | -0,07 % | CNY 13,60 | CNY 13,78 | CNY 13,41 | 1,64M |
| 2026-06-26 | CNY 13,66 | -2,98 % | CNY 14,03 | CNY 14,03 | CNY 13,62 | 1,58M |
| 2026-06-25 | CNY 14,08 | -0,85 % | CNY 14,05 | CNY 14,26 | CNY 13,86 | 1,65M |
| 2026-06-24 | CNY 14,20 | -1,39 % | CNY 14,40 | CNY 14,43 | CNY 14,05 | 1,14M |
| 2026-06-23 | CNY 14,40 | +1,48 % | CNY 14,19 | CNY 14,59 | CNY 14,19 | 1,83M |
| 2026-06-22 | CNY 14,19 | -0,70 % | CNY 14,29 | CNY 14,29 | CNY 13,80 | 2,65M |
| 2026-06-18 | CNY 14,29 | -0,56 % | CNY 14,37 | CNY 14,47 | CNY 14,19 | 1,21M |
| 2026-06-17 | CNY 14,37 | -2,24 % | CNY 14,70 | CNY 14,80 | CNY 14,28 | 2,21M |
| 2026-06-16 | CNY 14,70 | -1,93 % | CNY 14,90 | CNY 14,98 | CNY 14,58 | 2,33M |
| 2026-06-15 | CNY 14,99 | +2,53 % | CNY 14,70 | CNY 15,00 | CNY 14,66 | 1,84M |
| 2026-06-12 | CNY 14,62 | -0,88 % | CNY 14,90 | CNY 14,98 | CNY 14,54 | 2,03M |
| 2026-06-11 | CNY 14,75 | -0,27 % | CNY 14,80 | CNY 14,80 | CNY 14,46 | 1,72M |
| 2026-06-10 | CNY 14,79 | -2,50 % | CNY 15,17 | CNY 15,17 | CNY 14,67 | 1,89M |
| 2026-06-09 | CNY 15,17 | +1,34 % | CNY 15,03 | CNY 15,27 | CNY 14,96 | 1,61M |
| 2026-06-08 | CNY 14,97 | -1,77 % | CNY 14,98 | CNY 15,32 | CNY 14,85 | 2,19M |
| 2026-06-05 | CNY 15,24 | +2,14 % | CNY 14,93 | CNY 15,45 | CNY 14,64 | 2,79M |
| 2026-06-04 | CNY 14,92 | -2,55 % | CNY 15,21 | CNY 15,35 | CNY 14,83 | 2,32M |
| 2026-06-03 | CNY 15,31 | -9,30 % | CNY 15,61 | CNY 15,67 | CNY 15,08 | 4,88M |
| 2026-06-02 | CNY 16,88 | +2,68 % | CNY 16,55 | CNY 16,88 | CNY 16,23 | 4,89M |
| 2026-06-01 | CNY 16,44 | +5,05 % | CNY 15,71 | CNY 16,44 | CNY 15,58 | 4,01M |
| 2026-05-29 | CNY 15,65 | -3,63 % | CNY 16,21 | CNY 16,30 | CNY 15,59 | 4,10M |
| 2026-05-28 | CNY 16,24 | -0,85 % | CNY 16,38 | CNY 16,58 | CNY 15,88 | 3,70M |
| 2026-05-27 | CNY 16,38 | -3,31 % | CNY 16,96 | CNY 16,98 | CNY 16,33 | 4,45M |
| 2026-05-26 | CNY 16,94 | -0,47 % | CNY 17,03 | CNY 17,30 | CNY 16,74 | 3,74M |