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 14,53 | +0,14 % | CNY 14,72 | CNY 14,72 | CNY 14,50 | 3,87M |
| 2026-09-29 | CNY 14,51 | -1,09 % | CNY 14,66 | CNY 14,74 | CNY 14,44 | 4,64M |
| 2026-09-28 | CNY 14,67 | -0,95 % | CNY 14,82 | CNY 14,94 | CNY 14,46 | 5,66M |
| 2026-09-24 | CNY 14,81 | +2,42 % | CNY 14,40 | CNY 15,07 | CNY 14,37 | 8,74M |
| 2026-09-23 | CNY 14,46 | -1,23 % | CNY 14,58 | CNY 14,68 | CNY 14,36 | 4,53M |
| 2026-09-22 | CNY 14,64 | +0,90 % | CNY 14,51 | CNY 14,75 | CNY 14,40 | 7,93M |
| 2026-09-21 | CNY 14,51 | +3,20 % | CNY 14,16 | CNY 14,53 | CNY 14,05 | 9,02M |
| 2026-09-18 | CNY 14,06 | +1,30 % | CNY 13,90 | CNY 14,13 | CNY 13,85 | 5,60M |
| 2026-09-17 | CNY 13,88 | +0,80 % | CNY 13,81 | CNY 14,07 | CNY 13,64 | 6,37M |
| 2026-09-16 | CNY 13,77 | -0,36 % | CNY 13,90 | CNY 13,99 | CNY 13,62 | 6,58M |
| 2026-09-15 | CNY 13,82 | +0,66 % | CNY 13,73 | CNY 14,23 | CNY 13,66 | 6,89M |
| 2026-09-14 | CNY 13,73 | -0,65 % | CNY 13,68 | CNY 14,08 | CNY 13,60 | 5,74M |
| 2026-09-11 | CNY 13,82 | -6,18 % | CNY 14,28 | CNY 14,41 | CNY 13,50 | 13,16M |
| 2026-09-10 | CNY 14,73 | +0,14 % | CNY 14,52 | CNY 14,93 | CNY 14,12 | 9,18M |
| 2026-09-09 | CNY 14,71 | -2,39 % | CNY 15,10 | CNY 15,11 | CNY 14,61 | 8,88M |
| 2026-09-08 | CNY 15,07 | -1,05 % | CNY 15,13 | CNY 15,18 | CNY 14,82 | 10,72M |
| 2026-09-07 | CNY 15,23 | -3,85 % | CNY 15,73 | CNY 15,96 | CNY 15,14 | 18,05M |
| 2026-09-04 | CNY 15,84 | +4,01 % | CNY 15,24 | CNY 16,18 | CNY 14,95 | 22,83M |
| 2026-09-03 | CNY 15,23 | -0,26 % | CNY 15,40 | CNY 15,70 | CNY 14,93 | 17,15M |
| 2026-09-02 | CNY 15,27 | -2,49 % | CNY 15,68 | CNY 16,25 | CNY 15,26 | 20,50M |
| 2026-09-01 | CNY 15,66 | +9,97 % | CNY 14,23 | CNY 15,66 | CNY 14,15 | 8,14M |
| 2026-08-31 | CNY 14,24 | -1,86 % | CNY 14,18 | CNY 14,45 | CNY 14,12 | 7,85M |
| 2026-08-28 | CNY 14,51 | +1,75 % | CNY 14,22 | CNY 15,07 | CNY 14,12 | 9,66M |
| 2026-08-27 | CNY 14,26 | +0,71 % | CNY 14,00 | CNY 14,43 | CNY 13,90 | 5,68M |
| 2026-08-26 | CNY 14,16 | -1,05 % | CNY 14,30 | CNY 14,48 | CNY 14,14 | 6,12M |
| 2026-08-25 | CNY 14,31 | -0,28 % | CNY 14,08 | CNY 14,40 | CNY 14,00 | 8,77M |
| 2026-08-24 | CNY 14,35 | +3,68 % | CNY 14,28 | CNY 14,74 | CNY 13,96 | 12,69M |
| 2026-08-21 | CNY 13,84 | +0,36 % | CNY 13,79 | CNY 13,95 | CNY 13,56 | 4,66M |
| 2026-08-20 | CNY 13,79 | +2,00 % | CNY 13,62 | CNY 13,90 | CNY 13,53 | 3,34M |
| 2026-08-19 | CNY 13,52 | -4,65 % | CNY 14,13 | CNY 14,13 | CNY 13,51 | 4,12M |
| 2026-08-18 | CNY 14,18 | +0,21 % | CNY 14,15 | CNY 14,36 | CNY 13,92 | 2,92M |
| 2026-08-17 | CNY 14,15 | +2,61 % | CNY 13,93 | CNY 14,17 | CNY 13,62 | 3,81M |
| 2026-08-14 | CNY 13,79 | +0,29 % | CNY 13,83 | CNY 13,88 | CNY 13,66 | 2,53M |
| 2026-08-13 | CNY 13,75 | -2,07 % | CNY 14,08 | CNY 14,11 | CNY 13,72 | 3,58M |
| 2026-08-12 | CNY 14,04 | +1,45 % | CNY 13,99 | CNY 14,09 | CNY 13,81 | 3,64M |
| 2026-08-11 | CNY 13,84 | -1,49 % | CNY 14,04 | CNY 14,07 | CNY 13,63 | 3,80M |
| 2026-08-10 | CNY 14,05 | +1,89 % | CNY 13,88 | CNY 14,17 | CNY 13,51 | 3,42M |
| 2026-08-07 | CNY 13,79 | +0,51 % | CNY 13,72 | CNY 13,80 | CNY 13,40 | 3,26M |
| 2026-08-06 | CNY 13,72 | -0,15 % | CNY 13,80 | CNY 13,80 | CNY 13,47 | 2,94M |
| 2026-08-05 | CNY 13,74 | -0,15 % | CNY 13,77 | CNY 13,89 | CNY 13,59 | 3,75M |
| 2026-08-04 | CNY 13,76 | +0,29 % | CNY 13,78 | CNY 13,87 | CNY 13,57 | 3,88M |
| 2026-08-03 | CNY 13,72 | +4,10 % | CNY 13,23 | CNY 13,77 | CNY 13,21 | 3,91M |
| 2026-07-31 | CNY 13,18 | +2,57 % | CNY 12,96 | CNY 13,30 | CNY 12,96 | 4,04M |
| 2026-07-30 | CNY 12,85 | -2,43 % | CNY 13,11 | CNY 13,35 | CNY 12,80 | 3,73M |
| 2026-07-29 | CNY 13,17 | +2,09 % | CNY 12,90 | CNY 13,35 | CNY 12,72 | 3,64M |
| 2026-07-28 | CNY 12,90 | +1,02 % | CNY 12,60 | CNY 13,02 | CNY 12,60 | 2,66M |
| 2026-07-27 | CNY 12,77 | +2,90 % | CNY 12,41 | CNY 12,80 | CNY 12,26 | 3,44M |
| 2026-07-24 | CNY 12,41 | -3,72 % | CNY 12,76 | CNY 12,79 | CNY 12,39 | 3,00M |
| 2026-07-23 | CNY 12,89 | +5,48 % | CNY 12,22 | CNY 12,95 | CNY 12,12 | 4,71M |
| 2026-07-22 | CNY 12,22 | -0,89 % | CNY 12,33 | CNY 12,43 | CNY 12,10 | 3,33M |
| 2026-07-21 | CNY 12,33 | +0,65 % | CNY 12,25 | CNY 12,39 | CNY 11,58 | 6,41M |
| 2026-07-20 | CNY 12,25 | -2,55 % | CNY 12,57 | CNY 12,90 | CNY 12,10 | 6,09M |
| 2026-07-17 | CNY 12,57 | -4,63 % | CNY 13,19 | CNY 13,30 | CNY 12,44 | 5,82M |
| 2026-07-16 | CNY 13,18 | -0,98 % | CNY 13,31 | CNY 13,54 | CNY 13,13 | 4,11M |
| 2026-07-15 | CNY 13,31 | -0,52 % | CNY 13,35 | CNY 13,70 | CNY 13,24 | 3,62M |
| 2026-07-14 | CNY 13,38 | +1,83 % | CNY 13,14 | CNY 13,42 | CNY 12,98 | 3,83M |
| 2026-07-13 | CNY 13,14 | -4,92 % | CNY 13,90 | CNY 13,90 | CNY 13,03 | 4,10M |
| 2026-07-10 | CNY 13,82 | +1,25 % | CNY 13,65 | CNY 14,09 | CNY 13,40 | 3,91M |
| 2026-07-09 | CNY 13,65 | +0,37 % | CNY 13,53 | CNY 13,68 | CNY 13,25 | 3,71M |
| 2026-07-08 | CNY 13,60 | -1,38 % | CNY 13,74 | CNY 13,94 | CNY 13,58 | 3,74M |
| 2026-07-07 | CNY 13,79 | -3,70 % | CNY 14,20 | CNY 14,43 | CNY 13,78 | 4,22M |
| 2026-07-06 | CNY 14,32 | -3,05 % | CNY 14,81 | CNY 15,04 | CNY 14,29 | 3,84M |
| 2026-07-03 | CNY 14,77 | +2,36 % | CNY 14,79 | CNY 14,92 | CNY 14,45 | 4,41M |
| 2026-07-02 | CNY 14,43 | -0,07 % | CNY 14,32 | CNY 15,02 | CNY 14,32 | 4,57M |
| 2026-07-01 | CNY 14,44 | +0,42 % | CNY 14,74 | CNY 14,78 | CNY 14,13 | 4,60M |
| 2026-06-30 | CNY 14,38 | +3,16 % | CNY 13,87 | CNY 14,40 | CNY 13,81 | 4,43M |
| 2026-06-29 | CNY 13,94 | -0,50 % | CNY 13,98 | CNY 14,10 | CNY 13,56 | 4,64M |
| 2026-06-26 | CNY 14,01 | -3,51 % | CNY 14,52 | CNY 14,52 | CNY 14,00 | 4,47M |
| 2026-06-25 | CNY 14,52 | -2,29 % | CNY 14,86 | CNY 14,92 | CNY 14,49 | 3,97M |
| 2026-06-24 | CNY 14,86 | -2,37 % | CNY 15,21 | CNY 15,35 | CNY 14,65 | 3,90M |
| 2026-06-23 | CNY 15,22 | -0,78 % | CNY 15,34 | CNY 15,79 | CNY 15,19 | 5,31M |
| 2026-06-22 | CNY 15,34 | +2,40 % | CNY 15,10 | CNY 15,42 | CNY 14,46 | 5,40M |
| 2026-06-18 | CNY 14,98 | -1,71 % | CNY 15,25 | CNY 15,30 | CNY 14,86 | 3,72M |
| 2026-06-17 | CNY 15,24 | -2,99 % | CNY 15,47 | CNY 15,62 | CNY 15,15 | 4,42M |
| 2026-06-16 | CNY 15,71 | -0,38 % | CNY 15,68 | CNY 15,74 | CNY 15,45 | 4,05M |
| 2026-06-15 | CNY 15,77 | -0,44 % | CNY 15,85 | CNY 16,05 | CNY 15,66 | 4,20M |
| 2026-06-12 | CNY 15,84 | +1,21 % | CNY 15,64 | CNY 16,08 | CNY 15,52 | 5,56M |
| 2026-06-11 | CNY 15,65 | -0,82 % | CNY 15,87 | CNY 15,90 | CNY 15,44 | 4,64M |
| 2026-06-10 | CNY 15,78 | -1,19 % | CNY 15,90 | CNY 15,90 | CNY 15,47 | 5,60M |
| 2026-06-09 | CNY 15,97 | -1,90 % | CNY 16,50 | CNY 16,50 | CNY 15,87 | 5,93M |
| 2026-06-08 | CNY 16,28 | -3,95 % | CNY 16,62 | CNY 16,98 | CNY 16,05 | 6,64M |
| 2026-06-05 | CNY 16,95 | -1,34 % | CNY 17,30 | CNY 17,30 | CNY 16,84 | 5,00M |
| 2026-06-04 | CNY 17,18 | -0,98 % | CNY 17,50 | CNY 17,50 | CNY 16,86 | 4,93M |
| 2026-06-03 | CNY 17,35 | 0,00 % | CNY 17,36 | CNY 17,58 | CNY 17,08 | 5,14M |
| 2026-06-02 | CNY 17,35 | +0,17 % | CNY 17,42 | CNY 17,47 | CNY 16,90 | 4,68M |
| 2026-06-01 | CNY 17,32 | +1,17 % | CNY 17,30 | CNY 17,43 | CNY 16,74 | 5,24M |
| 2026-05-29 | CNY 17,12 | -1,83 % | CNY 17,43 | CNY 17,53 | CNY 17,09 | 5,08M |
| 2026-05-28 | CNY 17,44 | -0,29 % | CNY 17,80 | CNY 17,85 | CNY 17,19 | 4,67M |
| 2026-05-27 | CNY 17,49 | -3,10 % | CNY 18,15 | CNY 18,18 | CNY 17,20 | 6,16M |
| 2026-05-26 | CNY 18,05 | -0,44 % | CNY 18,04 | CNY 18,10 | CNY 17,64 | 5,66M |