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