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 14,82 | +0,88 % | CNY 14,70 | CNY 14,83 | CNY 14,70 | 1,13M |
| 2026-09-29 | CNY 14,69 | -0,68 % | CNY 14,72 | CNY 14,86 | CNY 14,64 | 992,16K |
| 2026-09-28 | CNY 14,79 | +1,93 % | CNY 14,56 | CNY 14,88 | CNY 14,47 | 2,22M |
| 2026-09-24 | CNY 14,51 | -1,29 % | CNY 14,75 | CNY 14,85 | CNY 14,47 | 1,16M |
| 2026-09-23 | CNY 14,70 | -1,08 % | CNY 14,95 | CNY 14,95 | CNY 14,69 | 1,36M |
| 2026-09-22 | CNY 14,86 | -0,60 % | CNY 14,90 | CNY 15,13 | CNY 14,80 | 2,78M |
| 2026-09-21 | CNY 14,95 | +5,95 % | CNY 14,21 | CNY 15,15 | CNY 14,20 | 4,35M |
| 2026-09-18 | CNY 14,11 | +0,79 % | CNY 14,06 | CNY 14,25 | CNY 14,05 | 964,02K |
| 2026-09-17 | CNY 14,00 | -0,21 % | CNY 14,03 | CNY 14,04 | CNY 13,83 | 767,17K |
| 2026-09-16 | CNY 14,03 | -0,36 % | CNY 14,02 | CNY 14,08 | CNY 13,80 | 1,09M |
| 2026-09-15 | CNY 14,08 | -1,95 % | CNY 14,36 | CNY 14,36 | CNY 14,02 | 1,20M |
| 2026-09-14 | CNY 14,36 | +0,56 % | CNY 14,32 | CNY 14,46 | CNY 14,21 | 879,50K |
| 2026-09-11 | CNY 14,28 | -2,92 % | CNY 14,68 | CNY 14,70 | CNY 14,22 | 1,54M |
| 2026-09-10 | CNY 14,71 | -2,65 % | CNY 15,04 | CNY 15,12 | CNY 14,66 | 1,87M |
| 2026-09-09 | CNY 15,11 | -0,26 % | CNY 15,16 | CNY 15,28 | CNY 15,00 | 1,62M |
| 2026-09-08 | CNY 15,15 | +1,95 % | CNY 14,85 | CNY 15,16 | CNY 14,80 | 1,76M |
| 2026-09-07 | CNY 14,86 | -0,07 % | CNY 14,87 | CNY 14,93 | CNY 14,79 | 876,50K |
| 2026-09-04 | CNY 14,87 | +0,61 % | CNY 14,80 | CNY 15,07 | CNY 14,78 | 1,35M |
| 2026-09-03 | CNY 14,78 | -0,94 % | CNY 14,92 | CNY 15,05 | CNY 14,73 | 1,33M |
| 2026-09-02 | CNY 14,92 | -2,99 % | CNY 15,25 | CNY 15,37 | CNY 14,82 | 3,05M |
| 2026-09-01 | CNY 15,38 | +4,20 % | CNY 14,75 | CNY 15,45 | CNY 14,72 | 4,33M |
| 2026-08-31 | CNY 14,76 | -0,61 % | CNY 14,83 | CNY 14,87 | CNY 14,71 | 1,03M |
| 2026-08-28 | CNY 14,85 | +0,95 % | CNY 14,69 | CNY 14,91 | CNY 14,63 | 1,52M |
| 2026-08-27 | CNY 14,71 | -0,41 % | CNY 14,77 | CNY 14,82 | CNY 14,58 | 1,47M |
| 2026-08-26 | CNY 14,77 | -2,51 % | CNY 15,03 | CNY 15,24 | CNY 14,73 | 2,76M |
| 2026-08-25 | CNY 15,15 | +2,50 % | CNY 14,73 | CNY 15,18 | CNY 14,67 | 1,94M |
| 2026-08-24 | CNY 14,78 | -1,40 % | CNY 14,97 | CNY 15,00 | CNY 14,66 | 1,61M |
| 2026-08-21 | CNY 14,99 | -2,73 % | CNY 15,31 | CNY 15,35 | CNY 14,86 | 2,22M |
| 2026-08-20 | CNY 15,41 | +2,66 % | CNY 15,05 | CNY 15,57 | CNY 15,05 | 2,20M |
| 2026-08-19 | CNY 15,01 | -1,57 % | CNY 15,19 | CNY 15,28 | CNY 14,90 | 1,38M |
| 2026-08-18 | CNY 15,25 | +0,26 % | CNY 15,14 | CNY 15,34 | CNY 15,09 | 1,55M |
| 2026-08-17 | CNY 15,21 | +0,46 % | CNY 15,14 | CNY 15,36 | CNY 14,80 | 2,05M |
| 2026-08-14 | CNY 15,14 | -2,07 % | CNY 15,41 | CNY 15,45 | CNY 15,05 | 2,00M |
| 2026-08-13 | CNY 15,46 | -0,06 % | CNY 15,40 | CNY 15,61 | CNY 15,10 | 2,99M |
| 2026-08-12 | CNY 15,47 | +0,72 % | CNY 15,36 | CNY 15,55 | CNY 15,25 | 1,84M |
| 2026-08-11 | CNY 15,36 | +0,07 % | CNY 15,25 | CNY 15,50 | CNY 15,25 | 2,42M |
| 2026-08-10 | CNY 15,35 | +4,35 % | CNY 14,71 | CNY 15,77 | CNY 14,62 | 4,52M |
| 2026-08-07 | CNY 14,71 | +0,82 % | CNY 14,58 | CNY 14,72 | CNY 14,40 | 1,85M |
| 2026-08-06 | CNY 14,59 | -0,41 % | CNY 14,67 | CNY 14,71 | CNY 14,42 | 1,44M |
| 2026-08-05 | CNY 14,65 | -1,35 % | CNY 14,85 | CNY 14,90 | CNY 14,60 | 2,16M |
| 2026-08-04 | CNY 14,85 | -0,67 % | CNY 14,98 | CNY 15,04 | CNY 14,79 | 1,70M |
| 2026-08-03 | CNY 14,95 | +0,88 % | CNY 14,79 | CNY 14,97 | CNY 14,74 | 1,42M |
| 2026-07-31 | CNY 14,82 | +1,58 % | CNY 14,53 | CNY 14,83 | CNY 14,53 | 2,16M |
| 2026-07-30 | CNY 14,59 | -0,27 % | CNY 14,66 | CNY 14,91 | CNY 14,49 | 2,51M |
| 2026-07-29 | CNY 14,63 | +1,11 % | CNY 14,46 | CNY 14,84 | CNY 14,37 | 2,73M |
| 2026-07-28 | CNY 14,47 | -1,09 % | CNY 14,59 | CNY 14,77 | CNY 14,41 | 2,54M |
| 2026-07-27 | CNY 14,63 | +6,01 % | CNY 13,95 | CNY 14,95 | CNY 13,95 | 4,49M |
| 2026-07-24 | CNY 13,80 | -3,83 % | CNY 14,28 | CNY 14,37 | CNY 13,79 | 2,29M |
| 2026-07-23 | CNY 14,35 | -1,24 % | CNY 14,53 | CNY 14,54 | CNY 14,21 | 2,73M |
| 2026-07-22 | CNY 14,53 | -0,89 % | CNY 14,66 | CNY 14,83 | CNY 14,33 | 2,22M |
| 2026-07-21 | CNY 14,66 | -3,43 % | CNY 15,02 | CNY 15,11 | CNY 14,57 | 3,12M |
| 2026-07-20 | CNY 15,18 | -2,57 % | CNY 15,43 | CNY 15,44 | CNY 14,97 | 3,68M |
| 2026-07-17 | CNY 15,58 | -0,13 % | CNY 15,62 | CNY 15,99 | CNY 15,30 | 4,69M |
| 2026-07-16 | CNY 15,60 | +3,59 % | CNY 14,92 | CNY 15,70 | CNY 14,92 | 4,66M |
| 2026-07-15 | CNY 15,06 | +3,93 % | CNY 14,33 | CNY 15,17 | CNY 14,25 | 3,67M |
| 2026-07-14 | CNY 14,49 | +2,33 % | CNY 14,16 | CNY 14,55 | CNY 13,93 | 3,03M |
| 2026-07-13 | CNY 14,16 | +2,24 % | CNY 13,86 | CNY 14,47 | CNY 13,80 | 3,40M |
| 2026-07-10 | CNY 13,85 | +1,54 % | CNY 13,59 | CNY 13,98 | CNY 13,39 | 1,24M |
| 2026-07-09 | CNY 13,64 | -1,16 % | CNY 13,73 | CNY 13,94 | CNY 13,54 | 1,21M |
| 2026-07-08 | CNY 13,80 | -0,22 % | CNY 13,80 | CNY 14,05 | CNY 13,63 | 1,20M |
| 2026-07-07 | CNY 13,83 | -3,49 % | CNY 14,30 | CNY 14,30 | CNY 13,81 | 1,40M |
| 2026-07-06 | CNY 14,33 | +1,27 % | CNY 14,19 | CNY 14,38 | CNY 14,13 | 2,05M |
| 2026-07-03 | CNY 14,15 | +2,61 % | CNY 13,80 | CNY 14,25 | CNY 13,79 | 2,27M |
| 2026-07-02 | CNY 13,79 | +2,68 % | CNY 13,46 | CNY 13,96 | CNY 13,36 | 2,59M |
| 2026-07-01 | CNY 13,43 | +3,71 % | CNY 12,94 | CNY 13,50 | CNY 12,80 | 2,66M |
| 2026-06-30 | CNY 12,95 | -2,12 % | CNY 13,12 | CNY 13,31 | CNY 12,82 | 2,01M |
| 2026-06-29 | CNY 13,23 | +1,69 % | CNY 13,00 | CNY 13,33 | CNY 12,62 | 3,38M |
| 2026-06-26 | CNY 13,01 | -3,99 % | CNY 13,53 | CNY 13,53 | CNY 13,00 | 2,55M |
| 2026-06-25 | CNY 13,55 | -4,24 % | CNY 13,90 | CNY 14,06 | CNY 13,51 | 2,52M |
| 2026-06-24 | CNY 14,15 | +0,50 % | CNY 14,08 | CNY 14,44 | CNY 13,53 | 4,68M |
| 2026-06-23 | CNY 14,08 | +0,64 % | CNY 13,93 | CNY 14,38 | CNY 13,88 | 3,13M |
| 2026-06-22 | CNY 13,99 | -4,18 % | CNY 14,39 | CNY 14,39 | CNY 13,75 | 4,19M |
| 2026-06-18 | CNY 14,60 | -7,12 % | CNY 15,65 | CNY 15,65 | CNY 14,59 | 3,81M |
| 2026-06-17 | CNY 15,72 | +0,06 % | CNY 15,63 | CNY 15,75 | CNY 15,35 | 1,77M |
| 2026-06-16 | CNY 15,71 | +0,19 % | CNY 15,53 | CNY 15,74 | CNY 15,48 | 1,73M |
| 2026-06-15 | CNY 15,68 | +0,45 % | CNY 15,58 | CNY 15,68 | CNY 15,46 | 2,29M |
| 2026-06-12 | CNY 15,61 | -1,64 % | CNY 15,88 | CNY 16,06 | CNY 15,60 | 3,23M |
| 2026-06-11 | CNY 15,87 | +0,63 % | CNY 15,71 | CNY 15,93 | CNY 15,50 | 1,80M |
| 2026-06-10 | CNY 15,77 | +0,57 % | CNY 15,50 | CNY 15,83 | CNY 15,45 | 1,85M |
| 2026-06-09 | CNY 15,68 | -1,07 % | CNY 15,85 | CNY 15,86 | CNY 15,31 | 2,23M |
| 2026-06-08 | CNY 15,85 | -0,94 % | CNY 15,80 | CNY 15,92 | CNY 15,45 | 2,60M |
| 2026-06-05 | CNY 16,00 | +1,27 % | CNY 15,78 | CNY 16,00 | CNY 15,52 | 2,99M |
| 2026-06-04 | CNY 15,80 | +0,51 % | CNY 15,70 | CNY 15,80 | CNY 15,47 | 2,43M |
| 2026-06-03 | CNY 15,72 | +0,77 % | CNY 15,52 | CNY 15,81 | CNY 15,24 | 2,34M |
| 2026-06-02 | CNY 15,60 | -1,20 % | CNY 15,75 | CNY 15,82 | CNY 15,55 | 1,46M |
| 2026-06-01 | CNY 15,79 | +2,27 % | CNY 15,37 | CNY 15,85 | CNY 15,26 | 1,50M |
| 2026-05-29 | CNY 15,44 | +0,98 % | CNY 15,25 | CNY 15,52 | CNY 15,15 | 1,97M |
| 2026-05-28 | CNY 15,29 | -1,74 % | CNY 15,55 | CNY 15,55 | CNY 15,20 | 1,60M |
| 2026-05-27 | CNY 15,56 | -1,52 % | CNY 15,80 | CNY 15,80 | CNY 15,32 | 1,57M |
| 2026-05-26 | CNY 15,80 | -2,29 % | CNY 16,07 | CNY 16,15 | CNY 15,50 | 2,26M |